Indicators

Vanguard Mega Cap ETF (NY: MGC )

190.37 +0.30 (+0.16%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	143.71	144.44	139.45	139.69	247,745	-5.53(-3.81%)
Apr 28, 2022	143.16	145.87	141.79	145.21	333,844	+3.78(+2.67%)
Apr 27, 2022	141.37	143.31	140.69	141.43	1,593,523	+0.31(+0.22%)
Apr 26, 2022	144.46	144.56	141.09	141.12	206,808	-4.25(-2.92%)
Apr 25, 2022	143.54	145.47	142.21	145.37	198,397	+0.93(+0.64%)
Apr 22, 2022	148.21	148.21	144.23	144.44	167,437	-4.09(-2.75%)
Apr 21, 2022	152.09	152.68	148.21	148.53	138,812	-2.29(-1.52%)
Apr 20, 2022	151.86	152.03	150.44	150.81	166,563	-0.45(-0.29%)
Apr 19, 2022	148.67	151.50	148.67	151.26	62,904	+2.42(+1.63%)
Apr 18, 2022	148.57	149.45	148.07	148.84	106,122	-0.09(-0.06%)
Apr 14, 2022	150.97	151.20	148.83	148.92	70,557	-1.97(-1.30%)
Apr 13, 2022	149.01	151.14	148.99	150.89	96,689	+1.76(+1.18%)
Apr 12, 2022	150.98	151.63	148.56	149.13	123,008	-0.61(-0.41%)
Apr 11, 2022	151.27	151.45	149.53	149.74	99,737	-2.77(-1.82%)
Apr 08, 2022	152.78	153.58	152.05	152.51	93,092	-0.55(-0.36%)
Apr 07, 2022	151.98	153.73	151.43	153.06	213,837	+0.77(+0.50%)
Apr 06, 2022	152.44	153.11	151.29	152.30	134,878	-1.73(-1.12%)
Apr 05, 2022	155.55	156.44	153.80	154.02	107,250	-2.13(-1.37%)
Apr 04, 2022	154.74	156.17	154.41	156.16	99,953	+1.56(+1.01%)

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.