NYSEArca - Delayed Quote USD

Vanguard Mega Cap Index Fund (MGC)

182.11 +2.17 (+1.21%)
At close: April 26 at 4:00 PM EDT
184.84 +2.73 (+1.50%)
After hours: April 26 at 5:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 181.53 182.54 181.15 182.11 182.11 107,100
Apr 25, 2024 178.12 180.23 177.93 179.94 179.94 64,500
Apr 24, 2024 181.51 181.62 180.12 180.87 180.87 62,200
Apr 23, 2024 179.61 181.14 179.48 181.07 181.07 54,900
Apr 22, 2024 178.00 179.72 177.22 178.79 178.79 58,700
Apr 19, 2024 178.88 179.19 176.66 177.06 177.06 96,500
Apr 18, 2024 179.95 180.68 178.82 179.08 179.08 134,000
Apr 17, 2024 181.53 181.66 179.00 179.41 179.41 106,300
Apr 16, 2024 181.16 181.47 180.36 180.67 180.67 74,500
Apr 15, 2024 184.69 184.72 180.74 180.93 180.93 57,600
Apr 12, 2024 184.56 184.80 182.66 183.19 183.19 93,700
Apr 11, 2024 184.70 186.23 183.57 185.78 185.78 46,700
Apr 10, 2024 183.72 184.56 183.39 184.07 184.07 51,800
Apr 9, 2024 186.01 186.11 183.86 185.58 185.58 78,700
Apr 8, 2024 185.91 186.03 185.30 185.50 185.50 44,700
Apr 5, 2024 183.97 186.14 183.97 185.61 185.61 57,100
Apr 4, 2024 186.99 187.41 183.44 183.44 183.44 88,100
Apr 3, 2024 185.06 186.43 185.06 185.79 185.79 68,000
Apr 2, 2024 185.30 185.68 184.69 185.66 185.66 76,400
Apr 1, 2024 187.25 187.52 186.28 186.80 186.80 100,300
Mar 28, 2024 186.87 187.39 186.75 186.87 186.87 60,700
Mar 27, 2024 186.78 187.03 185.76 187.03 187.03 83,200
Mar 26, 2024 186.77 186.77 185.63 185.75 185.75 98,100
Mar 25, 2024 186.18 186.56 185.98 186.17 186.17 124,500
Mar 22, 2024 186.76 187.22 186.59 186.73 186.73 79,500
Mar 21, 2024 0.58 Dividend
Mar 21, 2024 187.55 187.68 186.83 186.83 186.83 49,000
Mar 20, 2024 185.35 187.04 185.05 186.98 186.40 72,900
Mar 19, 2024 183.88 185.35 183.51 185.30 184.73 102,000
Mar 18, 2024 184.68 185.30 184.21 184.26 183.69 70,800
Mar 15, 2024 183.12 183.72 182.51 183.04 182.47 95,400
Mar 14, 2024 185.16 185.23 183.54 184.56 183.99 58,200
Mar 13, 2024 185.05 185.09 184.33 184.70 184.13 55,500
Mar 12, 2024 183.70 185.14 182.82 184.95 184.38 60,600
Mar 11, 2024 182.56 182.98 181.78 182.74 182.17 66,700
Mar 8, 2024 184.59 185.46 182.81 182.93 182.36 66,900
Mar 7, 2024 183.55 184.58 183.34 184.28 183.71 109,400
Mar 6, 2024 182.66 183.22 181.97 182.42 181.85 64,000
Mar 5, 2024 182.72 182.72 180.74 181.52 180.96 61,800
Mar 4, 2024 183.69 184.24 183.47 183.50 182.93 94,400
Mar 1, 2024 182.67 184.08 182.54 184.00 183.43 49,700
Feb 29, 2024 182.15 182.77 181.21 182.22 181.65 79,500
Feb 28, 2024 181.49 181.79 181.20 181.55 180.99 97,400
Feb 27, 2024 181.95 182.02 181.11 181.95 181.39 52,600
Feb 26, 2024 182.67 182.74 181.71 181.74 181.18 76,300
Feb 23, 2024 183.09 183.34 182.35 182.36 181.79 109,800
Feb 22, 2024 180.85 182.64 180.68 182.31 181.74 63,600
Feb 21, 2024 177.61 178.34 176.96 178.34 177.79 69,500
Feb 20, 2024 178.69 178.94 177.32 178.22 177.67 88,200
Feb 16, 2024 180.37 180.49 179.23 179.29 178.73 56,400
Feb 15, 2024 179.31 180.21 179.05 180.15 179.59 125,700
Feb 14, 2024 178.77 179.40 177.81 179.30 178.74 93,300
Feb 13, 2024 177.59 178.29 176.49 177.69 177.14 68,700
Feb 12, 2024 180.18 180.93 179.79 180.00 179.44 122,100
Feb 9, 2024 179.57 180.43 179.27 180.27 179.71 67,800
Feb 8, 2024 179.06 179.18 178.82 179.08 178.52 59,800
Feb 7, 2024 178.28 179.10 178.18 179.09 178.53 100,100
Feb 6, 2024 177.54 177.68 176.71 177.46 176.91 102,100
Feb 5, 2024 177.50 177.60 176.21 177.04 176.49 117,800
Feb 2, 2024 175.65 178.11 175.65 177.50 176.95 113,700
Feb 1, 2024 173.81 175.31 173.62 175.31 174.77 127,300
Jan 31, 2024 174.98 175.31 173.01 173.01 172.47 77,800
Jan 30, 2024 176.09 176.20 175.66 176.03 175.48 105,600
Jan 29, 2024 174.94 176.19 174.74 176.12 175.57 85,600
Jan 26, 2024 174.59 175.22 174.48 174.78 174.24 56,700
Jan 25, 2024 174.81 175.04 174.01 174.83 174.29 186,200
Jan 24, 2024 174.67 175.34 174.06 174.13 173.59 80,100
Jan 23, 2024 173.37 173.79 173.00 173.74 173.20 89,400
Jan 22, 2024 173.40 173.71 172.98 173.08 172.54 71,800
Jan 19, 2024 171.14 172.90 170.86 172.90 172.36 95,200
Jan 18, 2024 169.71 170.69 169.24 170.53 170.00 80,700
Jan 17, 2024 168.71 169.08 168.08 168.98 168.46 50,100
Jan 16, 2024 169.89 170.42 169.19 169.77 169.24 104,600
Jan 12, 2024 170.61 170.89 169.90 170.37 169.84 41,500
Jan 11, 2024 170.56 170.63 168.66 170.15 169.62 77,500
Jan 10, 2024 169.17 170.37 169.02 170.04 169.51 158,800
Jan 9, 2024 168.34 169.33 168.12 168.97 168.45 53,400
Jan 8, 2024 166.87 169.17 166.87 169.14 168.62 88,000
Jan 5, 2024 166.57 167.52 166.14 166.66 166.14 86,200
Jan 4, 2024 166.88 167.78 166.37 166.37 165.85 74,800
Jan 3, 2024 167.45 167.78 166.84 167.03 166.51 185,600
Jan 2, 2024 168.11 168.36 167.34 168.16 167.64 78,100
Dec 29, 2023 169.67 169.84 168.58 169.28 168.75 80,900
Dec 28, 2023 169.79 170.03 169.60 169.73 169.20 88,700
Dec 27, 2023 169.33 169.68 169.15 169.66 169.13 144,000
Dec 26, 2023 168.99 169.62 168.89 169.36 168.83 139,800
Dec 22, 2023 168.68 169.35 168.07 168.73 168.21 87,400
Dec 21, 2023 0.67 Dividend
Dec 21, 2023 168.10 168.56 167.20 168.44 167.92 91,500
Dec 20, 2023 169.71 170.30 167.53 167.55 166.36 103,900
Dec 19, 2023 169.22 169.95 169.04 169.92 168.71 72,900
Dec 18, 2023 168.37 169.30 168.32 168.89 167.69 138,200
Dec 15, 2023 167.53 168.33 167.53 167.85 166.66 79,500
Dec 14, 2023 168.46 168.53 166.99 167.93 166.74 182,200
Dec 13, 2023 165.87 167.79 165.70 167.76 166.57 109,200
Dec 12, 2023 164.66 165.74 164.41 165.74 164.56 86,900
Dec 11, 2023 164.12 164.92 164.11 164.83 163.66 65,300
Dec 8, 2023 163.30 164.52 163.30 164.39 163.22 68,000
Dec 7, 2023 163.05 163.84 162.91 163.63 162.47 66,200
Dec 6, 2023 163.62 163.68 162.20 162.24 161.09 51,600
Dec 5, 2023 162.18 163.37 162.18 163.04 161.88 53,300
Dec 4, 2023 162.63 162.88 161.92 162.79 161.63 73,500
Dec 1, 2023 162.83 163.94 162.62 163.80 162.64 78,900
Nov 30, 2023 162.96 163.26 162.07 163.16 162.00 66,300
Nov 29, 2023 163.57 163.93 162.55 162.65 161.49 56,400
Nov 28, 2023 162.32 163.19 162.19 162.78 161.62 149,100
Nov 27, 2023 162.64 162.94 162.42 162.49 161.33 76,000
Nov 24, 2023 162.76 162.88 162.63 162.84 161.68 28,100
Nov 22, 2023 162.66 163.22 162.35 162.82 161.66 114,000
Nov 21, 2023 162.17 162.20 161.59 162.07 160.92 65,900
Nov 20, 2023 161.03 162.77 161.01 162.48 161.32 104,700
Nov 17, 2023 161.10 161.32 160.58 161.13 159.98 70,400
Nov 16, 2023 160.34 161.03 160.20 160.93 159.79 301,900
Nov 15, 2023 160.94 161.18 160.37 160.66 159.52 66,200
Nov 14, 2023 159.84 160.86 159.66 160.41 159.27 94,600
Nov 13, 2023 157.34 158.00 156.94 157.69 156.57 66,800
Nov 10, 2023 155.91 157.82 155.60 157.80 156.68 86,200
Nov 9, 2023 156.74 156.74 155.08 155.25 154.15 300,000
Nov 8, 2023 156.57 156.65 155.75 156.49 155.38 101,200
Nov 7, 2023 155.62 156.46 155.40 156.25 155.14 80,700
Nov 6, 2023 155.35 155.61 154.88 155.57 154.46 66,800
Nov 3, 2023 154.45 155.49 154.45 155.06 153.96 53,900
Nov 2, 2023 152.45 153.87 152.45 153.81 152.72 149,300
Nov 1, 2023 149.61 151.33 149.57 151.09 150.02 172,200
Oct 31, 2023 148.58 149.35 147.87 149.26 148.20 86,100
Oct 30, 2023 147.44 148.77 147.30 148.44 147.38 188,700
Oct 27, 2023 147.51 147.72 145.94 146.46 145.42 160,100
Oct 26, 2023 148.48 148.85 146.57 146.88 145.84 253,900
Oct 25, 2023 150.65 150.65 148.89 149.07 148.01 124,800
Oct 24, 2023 150.79 151.56 150.21 151.30 150.22 44,400
Oct 23, 2023 149.63 151.16 149.09 150.14 149.07 129,500
Oct 20, 2023 151.84 152.08 150.23 150.27 149.20 235,800
Oct 19, 2023 153.56 154.22 151.86 152.13 151.05 223,600
Oct 18, 2023 154.48 155.03 152.94 153.33 152.24 75,800
Oct 17, 2023 154.06 155.94 153.99 155.26 154.16 64,100
Oct 16, 2023 154.40 155.76 154.40 155.43 154.32 75,300
Oct 13, 2023 155.19 155.65 153.34 153.88 152.79 111,400
Oct 12, 2023 155.67 155.94 153.85 154.70 153.60 60,500
Oct 11, 2023 155.15 155.47 154.38 155.44 154.33 61,600
Oct 10, 2023 154.18 155.65 154.18 154.77 153.67 73,700
Oct 9, 2023 152.37 154.08 152.25 154.01 152.91 53,300
Oct 6, 2023 150.25 153.53 149.91 153.08 151.99 109,100
Oct 5, 2023 150.99 151.39 150.00 151.16 150.08 47,700
Oct 4, 2023 150.17 151.43 149.92 151.25 150.17 74,200
Oct 3, 2023 151.29 151.88 149.60 150.10 149.03 71,700
Oct 2, 2023 151.66 152.47 151.14 152.21 151.13 76,800
Sep 29, 2023 153.46 153.46 151.41 151.87 150.79 63,000
Sep 28, 2023 150.95 152.79 150.85 152.21 151.13 56,600
Sep 27, 2023 151.70 151.92 150.00 151.31 150.23 117,500
Sep 26, 2023 152.59 152.63 151.10 151.30 150.22 120,000
Sep 25, 2023 152.53 153.60 152.32 153.56 152.47 115,800
Sep 22, 2023 153.64 154.21 152.84 152.95 151.86 55,000
Sep 21, 2023 0.57 Dividend
Sep 21, 2023 154.78 154.85 153.21 153.27 152.18 59,400
Sep 20, 2023 158.40 158.47 156.30 156.30 154.62 58,100
Sep 19, 2023 157.89 158.12 157.00 158.00 156.30 30,100
Sep 18, 2023 157.94 158.71 157.92 158.35 156.65 111,600
Sep 15, 2023 159.71 159.71 158.04 158.13 156.43 64,800
Sep 14, 2023 159.78 160.44 159.39 160.15 158.43 47,100
Sep 13, 2023 158.56 159.33 158.30 158.95 157.24 49,300
Sep 12, 2023 159.06 159.48 158.40 158.58 156.88 46,700
Sep 11, 2023 159.32 159.64 158.86 159.61 157.89 42,000
Sep 8, 2023 157.96 158.78 157.96 158.34 156.64 29,700
Sep 7, 2023 157.11 158.17 157.11 157.97 156.27 41,200
Sep 6, 2023 159.36 159.36 157.67 158.35 156.65 62,300
Sep 5, 2023 159.82 160.13 159.54 159.61 157.89 52,400
Sep 1, 2023 160.71 160.78 159.48 159.96 158.24 36,500
Aug 31, 2023 160.14 160.58 159.72 159.76 158.04 44,400
Aug 30, 2023 159.24 160.08 159.06 159.85 158.13 82,600
Aug 29, 2023 156.71 159.28 156.71 159.17 157.46 86,800
Aug 28, 2023 156.78 157.07 156.15 156.87 155.18 80,800
Aug 25, 2023 155.28 156.33 154.13 155.94 154.26 251,200
Aug 24, 2023 157.77 157.85 154.74 154.74 153.08 84,200
Aug 23, 2023 155.59 157.24 155.59 157.06 155.37 56,100
Aug 22, 2023 156.34 156.34 155.03 155.27 153.60 97,500
Aug 21, 2023 154.76 155.89 154.24 155.62 153.95 57,100
Aug 18, 2023 153.23 154.76 153.04 154.37 152.71 73,700
Aug 17, 2023 155.95 156.17 154.22 154.34 152.68 73,800
Aug 16, 2023 156.46 157.14 155.50 155.50 153.83 59,000
Aug 15, 2023 157.83 157.97 156.48 156.64 154.96 49,200
Aug 14, 2023 157.07 158.43 157.00 158.43 156.73 49,200
Aug 11, 2023 156.85 157.73 156.63 157.42 155.73 49,900
Aug 10, 2023 158.38 159.55 157.18 157.57 155.88 62,700
Aug 9, 2023 158.80 158.80 157.31 157.36 155.67 42,500
Aug 8, 2023 158.43 158.75 157.41 158.65 156.95 54,900
Aug 7, 2023 158.48 159.29 158.31 159.28 157.57 102,300
Aug 4, 2023 159.34 159.90 157.70 157.88 156.18 92,500
Aug 3, 2023 158.17 159.27 158.10 158.56 156.86 89,700
Aug 2, 2023 160.27 160.27 158.75 158.95 157.24 88,100
Aug 1, 2023 161.38 161.60 161.07 161.36 159.63 69,200
Jul 31, 2023 161.77 161.92 161.24 161.80 160.06 48,600
Jul 28, 2023 160.90 161.86 160.78 161.53 159.79 81,800
Jul 27, 2023 162.13 162.29 159.60 159.77 158.05 73,800
Jul 26, 2023 160.39 161.22 160.03 160.70 158.97 66,000
Jul 25, 2023 160.21 161.20 160.20 160.76 159.03 66,000
Jul 24, 2023 159.95 160.56 159.78 160.26 158.54 232,000
Jul 21, 2023 160.28 160.28 159.51 159.51 157.80 38,500
Jul 20, 2023 160.19 160.83 159.32 159.52 157.81 58,700
Jul 19, 2023 160.82 161.31 160.50 160.70 158.97 85,700
Jul 18, 2023 159.08 160.68 158.89 160.37 158.65 81,300
Jul 17, 2023 158.67 159.53 158.59 159.17 157.46 79,400
Jul 14, 2023 158.90 159.41 158.36 158.56 156.86 88,300
Jul 13, 2023 157.97 158.78 157.79 158.54 156.84 61,200
Jul 12, 2023 157.18 157.61 156.69 157.05 155.36 60,000
Jul 11, 2023 155.19 155.96 154.68 155.82 154.15 57,800
Jul 10, 2023 154.58 154.95 154.21 154.83 153.17 61,500
Jul 7, 2023 155.11 156.16 154.67 154.73 153.07 49,700
Jul 6, 2023 155.30 155.42 154.39 155.28 153.61 53,900
Jul 5, 2023 156.10 156.82 156.10 156.56 154.88 78,100
Jul 3, 2023 156.53 156.71 156.43 156.68 155.00 20,700
Jun 30, 2023 155.72 156.87 155.72 156.46 154.78 367,000
Jun 29, 2023 154.06 154.70 153.92 154.63 152.97 52,100
Jun 28, 2023 153.72 154.57 153.51 154.11 152.45 72,200
Jun 27, 2023 152.82 154.25 152.67 154.06 152.40 80,800
Jun 26, 2023 153.24 153.75 152.37 152.42 150.78 69,500
Jun 23, 2023 0.54 Dividend
Jun 23, 2023 153.31 153.99 153.19 153.40 151.75 51,100
Jun 22, 2023 153.77 155.09 153.77 155.09 152.89 65,400
Jun 21, 2023 154.90 154.91 154.07 154.29 152.10 77,000
Jun 20, 2023 155.15 155.55 154.43 155.21 153.01 63,800
Jun 16, 2023 157.31 157.59 155.85 155.94 153.73 97,700
Jun 15, 2023 154.16 156.89 154.16 156.50 154.28 78,800
Jun 14, 2023 154.40 155.00 153.21 154.50 152.31 102,300
Jun 13, 2023 154.04 154.41 153.54 154.28 152.09 63,300
Jun 12, 2023 152.18 153.33 151.97 153.29 151.11 56,100
Jun 9, 2023 151.87 152.61 151.59 151.86 149.70 50,500
Jun 8, 2023 150.47 151.64 150.37 151.54 149.39 44,200
Jun 7, 2023 151.42 151.84 150.26 150.43 148.29 35,200
Jun 6, 2023 150.92 151.47 150.77 151.35 149.20 67,500
Jun 5, 2023 151.50 152.08 150.93 151.11 148.96 69,300
Jun 2, 2023 150.30 151.65 150.26 151.43 149.28 111,200
Jun 1, 2023 147.94 149.80 147.66 149.45 147.33 53,900
May 31, 2023 147.99 148.40 147.45 147.88 145.78 45,300
May 30, 2023 149.44 149.44 148.28 148.66 146.55 54,500
May 26, 2023 146.69 148.78 146.69 148.53 146.42 50,100
May 25, 2023 146.52 146.95 145.73 146.47 144.39 52,600
May 24, 2023 145.30 145.60 144.59 145.00 142.94 65,600
May 23, 2023 147.00 147.29 145.79 145.87 143.80 194,800
May 22, 2023 147.49 148.06 147.23 147.62 145.52 64,800
May 19, 2023 147.93 148.30 147.18 147.55 145.45 115,000
May 18, 2023 146.21 147.86 146.14 147.72 145.62 65,500
May 17, 2023 145.15 146.49 144.80 146.31 144.23 57,200
May 16, 2023 144.89 145.28 144.48 144.48 142.43 44,800
May 15, 2023 145.04 145.34 144.54 145.22 143.16 53,600
May 12, 2023 145.48 145.48 143.98 144.84 142.78 34,100
May 11, 2023 145.06 145.22 144.38 145.07 143.01 48,100
May 10, 2023 145.45 145.58 143.98 145.20 143.14 66,500
May 9, 2023 144.51 144.86 144.46 144.46 142.41 43,200
May 8, 2023 144.96 145.26 144.62 145.17 143.11 47,200
May 5, 2023 143.52 145.32 143.52 144.92 142.86 86,300
May 4, 2023 142.75 142.90 141.84 142.31 140.29 56,100
May 3, 2023 144.30 145.23 143.17 143.19 141.16 61,500
May 2, 2023 145.70 145.70 143.35 144.27 142.22 53,900
May 1, 2023 145.78 146.36 145.70 145.81 143.74 38,100
Apr 28, 2023 144.50 145.85 144.50 145.83 143.76 61,700
Apr 27, 2023 142.69 144.79 142.69 144.64 142.59 60,800

Related Tickers