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, 2015	61.55	61.55	61.20	61.28	15,407	-0.30(-0.48%)
May 28, 2015	61.53	61.64	61.41	61.58	41,038	-0.11(-0.18%)
May 27, 2015	61.20	61.73	61.13	61.69	20,587	+0.58(+0.95%)
May 26, 2015	61.59	61.59	60.96	61.11	25,652	-0.62(-1.01%)
May 22, 2015	61.70	61.73	61.73	61.73	29,641	-0.14(-0.23%)
May 21, 2015	61.65	61.91	61.65	61.87	22,284	+0.17(+0.28%)
May 20, 2015	61.76	61.88	61.60	61.70	18,744	-0.06(-0.10%)
May 19, 2015	61.87	61.87	61.65	61.76	85,733	-0.00(-0.00%)
May 18, 2015	61.47	61.83	61.47	61.76	27,005	+0.18(+0.29%)
May 15, 2015	61.58	61.59	61.42	61.59	24,408	+0.09(+0.14%)
May 14, 2015	61.17	61.51	61.15	61.50	46,724	+0.63(+1.03%)
May 13, 2015	60.98	61.16	60.80	60.87	21,695	+0.00(+0.00%)
May 12, 2015	60.76	60.99	60.51	60.87	21,928	-0.14(-0.22%)
May 11, 2015	61.29	61.42	61.01	61.01	108,870	-0.35(-0.57%)
May 08, 2015	61.08	61.38	61.08	61.36	39,812	+0.79(+1.31%)
May 07, 2015	60.17	60.68	60.15	60.57	259,537	+0.34(+0.56%)
May 06, 2015	60.69	60.78	59.92	60.23	42,997	-0.32(-0.53%)
May 05, 2015	61.19	61.19	60.49	60.55	42,600	-0.73(-1.18%)
May 04, 2015	61.19	61.44	61.19	61.27	45,298	+0.21(+0.34%)

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.