Indicators

Vanguard Mega Cap ETF (NY: MGC )

196.21 +0.63 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	94.13	96.89	93.53	96.87	409,146	-0.50(-0.51%)
Feb 27, 2020	99.84	101.33	97.37	97.37	290,232	-4.67(-4.58%)
Feb 26, 2020	102.74	104.14	101.79	102.03	256,923	-0.31(-0.30%)
Feb 25, 2020	106.05	106.11	102.03	102.34	263,683	-3.17(-3.00%)
Feb 24, 2020	105.65	106.56	105.16	105.51	135,892	-3.74(-3.42%)
Feb 21, 2020	109.85	109.87	108.93	109.25	67,728	-1.14(-1.04%)
Feb 20, 2020	110.75	110.94	109.26	110.40	126,397	-0.46(-0.41%)
Feb 19, 2020	110.67	111.10	110.63	110.86	92,040	+0.57(+0.52%)
Feb 18, 2020	110.18	110.43	109.80	110.28	75,740	-0.26(-0.24%)
Feb 14, 2020	110.48	110.55	110.16	110.55	60,156	+0.23(+0.20%)
Feb 13, 2020	109.94	110.68	109.92	110.32	51,879	-0.13(-0.12%)
Feb 12, 2020	110.31	110.49	110.15	110.45	66,300	+0.67(+0.61%)
Feb 11, 2020	110.15	110.37	109.65	109.79	81,976	+0.16(+0.15%)
Feb 10, 2020	108.50	109.63	108.50	109.63	43,061	+0.84(+0.78%)
Feb 07, 2020	108.96	109.23	108.60	108.78	79,034	-0.49(-0.45%)
Feb 06, 2020	109.21	109.29	108.80	109.27	73,431	+0.46(+0.42%)
Feb 05, 2020	108.81	108.89	108.13	108.81	125,539	+1.06(+0.98%)
Feb 04, 2020	107.33	108.08	107.23	107.75	58,130	+1.73(+1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.