Indicators

Vanguard Mega Cap ETF (NY: MGC )

196.03 +0.45 (+0.23%)

Streaming Delayed Price Updated: 2:18 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.25	21.56	21.08	21.19	154,363	+0.18(+0.84%)
Mar 30, 2009	21.28	21.29	20.81	21.01	81,113	-1.11(-5.00%)
Mar 26, 2009	21.91	22.15	21.72	22.12	79,474	+0.46(+2.11%)
Mar 25, 2009	21.67	21.96	21.17	21.66	54,480	+0.02(+0.07%)
Mar 24, 2009	21.82	22.11	21.63	21.65	49,684	-0.39(-1.75%)
Mar 23, 2009	21.43	22.03	21.43	22.03	95,543	+1.39(+6.75%)
Mar 20, 2009	21.14	21.14	20.61	20.64	54,126	-0.38(-1.82%)
Mar 19, 2009	21.60	21.60	20.99	21.02	95,829	-0.27(-1.25%)
Mar 18, 2009	20.71	21.55	20.56	21.29	143,568	+0.43(+2.05%)
Mar 17, 2009	20.28	20.86	20.21	20.86	78,501	+0.59(+2.90%)
Mar 16, 2009	20.54	20.81	20.27	20.27	76,651	-0.03(-0.15%)
Mar 13, 2009	20.31	20.35	20.02	20.30	0	+0.21(+1.03%)
Mar 12, 2009	19.42	20.21	19.28	20.10	83,102	+0.73(+3.74%)
Mar 11, 2009	19.54	19.66	19.21	19.37	97,531	+0.08(+0.44%)
Mar 10, 2009	18.63	19.29	18.63	19.29	47,837	+1.07(+5.87%)
Mar 09, 2009	18.15	18.69	18.12	18.22	163,201	-0.20(-1.08%)
Mar 06, 2009	18.53	18.76	17.95	18.42	0	+0.01(+0.04%)
Mar 05, 2009	18.68	18.85	18.24	18.41	14,766	-0.68(-3.56%)
Mar 04, 2009	19.10	19.34	18.86	19.09	40,051	+0.23(+1.22%)

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.