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, 2010	28.65	29.02	28.58	28.65	121,255	-0.36(-1.24%)
May 27, 2010	28.65	29.02	28.59	29.02	26,381	+0.93(+3.30%)
May 26, 2010	28.50	28.70	28.06	28.09	146,774	-0.16(-0.57%)
May 25, 2010	27.59	28.29	27.42	28.25	121,502	-0.04(-0.15%)
May 24, 2010	28.52	28.69	28.29	28.29	136,384	-0.33(-1.14%)
May 21, 2010	27.71	28.65	27.67	28.62	433,975	+0.34(+1.19%)
May 20, 2010	28.39	28.84	28.28	28.28	174,621	-1.07(-3.63%)
May 19, 2010	29.35	29.56	29.04	29.34	129,236	-0.18(-0.60%)
May 18, 2010	30.16	30.20	29.41	29.52	213,042	-0.39(-1.31%)
May 17, 2010	29.97	29.99	29.43	29.91	231,817	+0.06(+0.21%)
May 14, 2010	29.85	30.05	29.62	29.85	78,082	-0.61(-1.99%)
May 13, 2010	30.74	30.79	30.40	30.46	40,885	-0.34(-1.10%)
May 12, 2010	30.53	30.80	30.49	30.79	30,329	+0.41(+1.36%)
May 11, 2010	30.58	30.76	30.35	30.38	88,312	-0.08(-0.25%)
May 10, 2010	30.29	30.47	30.16	30.46	110,902	+1.20(+4.11%)
May 07, 2010	29.73	29.77	28.90	29.25	178,013	-0.45(-1.52%)
May 06, 2010	30.53	30.68	28.21	29.70	306,709	-0.95(-3.11%)
May 05, 2010	30.67	30.88	30.53	30.66	67,901	-0.20(-0.66%)
May 04, 2010	31.21	31.25	30.75	30.86	52,266	-0.69(-2.19%)

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.