Indicators

Vanguard Mega Cap ETF (NY: MGC )

189.05 +1.27 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.37	24.56	24.13	24.51	82,639	+0.35(+1.45%)
May 28, 2009	23.99	24.22	23.75	24.16	41,547	+0.37(+1.57%)
May 27, 2009	24.27	24.31	23.77	23.79	42,092	-0.38(-1.58%)
May 26, 2009	23.49	24.26	23.49	24.17	32,809	+0.52(+2.19%)
May 22, 2009	23.79	23.89	23.58	23.65	76,563	+0.01(+0.03%)
May 21, 2009	23.75	23.81	23.46	23.64	82,176	-0.38(-1.59%)
May 20, 2009	24.35	24.54	24.00	24.02	110,803	-0.14(-0.57%)
May 19, 2009	24.21	24.35	24.13	24.16	102,818	-0.05(-0.19%)
May 18, 2009	23.73	24.21	23.73	24.21	66,700	+0.72(+3.05%)
May 15, 2009	23.74	23.85	23.43	23.49	590,257	-0.27(-1.16%)
May 14, 2009	23.64	23.92	23.56	23.76	60,463	+0.19(+0.81%)
May 13, 2009	23.78	23.88	23.52	23.57	64,184	-0.55(-2.28%)
May 12, 2009	24.11	24.26	23.84	24.12	85,342	+0.02(+0.06%)
May 11, 2009	24.29	24.37	24.11	24.11	94,242	-0.50(-2.02%)
May 08, 2009	24.39	24.66	24.24	24.60	93,283	+0.52(+2.16%)
May 07, 2009	24.63	24.65	23.96	24.08	589,715	-0.31(-1.28%)
May 06, 2009	24.26	24.40	24.01	24.40	166,822	+0.45(+1.88%)
May 05, 2009	23.96	24.05	23.80	23.95	40,024	-0.10(-0.41%)
May 04, 2009	23.88	24.05	23.82	24.05	79,774	+0.74(+3.18%)

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.