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 28, 2021	142.53	142.63	142.15	142.19	254,619	+0.26(+0.18%)
May 27, 2021	142.21	142.40	141.85	141.93	65,371	+0.07(+0.05%)
May 26, 2021	141.96	142.12	141.49	141.87	86,404	+0.16(+0.12%)
May 25, 2021	142.37	142.47	141.45	141.70	97,269	-0.13(-0.09%)
May 24, 2021	141.20	142.25	141.20	141.84	92,494	+1.43(+1.02%)
May 21, 2021	141.19	141.48	140.30	140.41	57,949	-0.14(-0.10%)
May 20, 2021	139.24	140.84	139.24	140.56	43,842	+1.69(+1.21%)
May 19, 2021	137.45	138.94	137.11	138.87	90,293	-0.42(-0.30%)
May 18, 2021	140.43	140.59	139.22	139.29	42,699	-1.13(-0.80%)
May 17, 2021	140.43	140.65	139.72	140.42	53,105	-0.39(-0.28%)
May 14, 2021	139.75	141.07	139.75	140.81	97,763	+2.21(+1.60%)
May 13, 2021	137.66	139.31	137.66	138.60	113,016	+1.43(+1.04%)
May 12, 2021	138.97	139.47	136.93	137.18	157,726	-2.92(-2.08%)
May 11, 2021	139.35	140.26	138.69	140.10	330,753	-1.09(-0.77%)
May 10, 2021	142.87	142.87	141.13	141.19	99,270	-1.63(-1.14%)
May 07, 2021	142.35	143.09	142.08	142.81	87,239	+1.02(+0.72%)
May 06, 2021	140.63	141.87	140.01	141.79	263,003	+1.06(+0.76%)
May 05, 2021	141.31	141.44	140.50	140.73	134,122	+0.04(+0.03%)
May 04, 2021	141.12	141.18	139.42	140.69	120,743	-1.17(-0.82%)

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.