MGC - Vanguard Mega Cap Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019108.36108.27107.85108.25108.2579,380
Dec 04, 2019107.87108.26107.69108.09108.0934,500
Dec 03, 2019107.06107.44106.56107.42107.4285,900
Dec 02, 2019109.16109.16107.96108.14108.14126,900
Nov 29, 2019109.27109.33108.98109.09109.0950,800
Nov 27, 2019109.19109.44109.08109.42109.4261,600
Nov 26, 2019108.77109.02108.72108.95108.9574,700
Nov 25, 2019108.26108.72108.26108.72108.7233,300
Nov 22, 2019107.97107.97107.57107.92107.92245,000
Nov 21, 2019107.85107.88107.42107.73107.73252,600
Nov 20, 2019107.99108.14107.21107.81107.81274,000
Nov 19, 2019108.48108.48107.97108.16108.16314,400
Nov 18, 2019108.06108.33107.90108.24108.24219,800
Nov 15, 2019107.88108.16107.64108.16108.1642,600
Nov 14, 2019107.12107.37106.87107.35107.3532,500
Nov 13, 2019106.85107.32106.84107.22107.2262,300
Nov 12, 2019107.07107.50106.88107.17107.1743,800
Nov 11, 2019106.70106.98106.45106.93106.9360,900
Nov 08, 2019106.77107.14106.46107.14107.1442,100
Nov 07, 2019106.97107.27106.65106.85106.8586,200
Nov 06, 2019106.30106.46106.06106.38106.3868,700
Nov 05, 2019106.57106.57106.19106.32106.3250,600
Nov 04, 2019106.63106.64106.29106.44106.4451,400
Nov 01, 2019105.63106.05105.60106.05106.0540,600
Oct 31, 2019105.31105.31104.61105.04105.0452,000
Oct 30, 2019105.07105.44104.60105.34105.3452,900
Oct 29, 2019104.97105.31104.68104.98104.9897,500
Oct 28, 2019104.85105.18104.85105.04105.0440,800
Oct 25, 2019103.71104.55103.71104.42104.4244,900
Oct 24, 2019104.08104.08103.57103.93103.9344,500
Oct 23, 2019103.27103.63103.25103.63103.6372,300
Oct 22, 2019104.05104.05103.37103.37103.3765,500
Oct 21, 2019103.52103.77103.42103.77103.7739,700
Oct 18, 2019103.32103.61102.74103.05103.0556,800
Oct 17, 2019103.75103.89103.35103.57103.5749,700
Oct 16, 2019103.32103.52103.13103.27103.2756,900
Oct 15, 2019102.88103.77102.88103.51103.5152,300
Oct 14, 2019102.37102.67102.37102.44102.4435,600
Oct 11, 2019102.57103.34102.30102.53102.53125,400
Oct 10, 2019100.82101.84100.82101.52101.5272,200
Oct 09, 2019100.64101.16100.50100.81100.8163,100
Oct 08, 2019100.77101.0099.9099.9099.90103,800
Oct 07, 2019101.53102.15101.31101.45101.4571,100
Oct 04, 2019100.78101.93100.66101.87101.8767,500
Oct 03, 201999.50100.4398.58100.43100.43177,400
Oct 02, 2019100.76100.7699.1499.5899.5878,000
Oct 01, 2019102.97103.14101.35101.41101.4170,800
Oct 01, 20190.505 Dividend
Sep 30, 2019102.80103.32102.80103.11102.6146,000
Sep 27, 2019103.46103.46102.00102.56102.0672,300
Sep 26, 2019103.41103.44102.77103.15102.6459,600
Sep 25, 2019102.84103.54102.24103.40102.8955,500
Sep 24, 2019104.00104.22102.48102.77102.27122,500
Sep 23, 2019103.33103.90103.33103.66103.1556,400
Sep 20, 2019104.45104.51103.50103.67103.1649,800
Sep 19, 2019104.31104.68104.09104.18103.6728,700
Sep 18, 2019103.91104.15103.24104.15103.6456,900
Sep 17, 2019103.70104.05103.66104.05103.5435,600
Sep 16, 2019103.66103.92103.55103.76103.2569,300
Sep 13, 2019104.36104.47104.06104.17103.6659,200
Sep 12, 2019104.19104.64103.99104.26103.7570,700
Sep 11, 2019103.28103.89103.08103.89103.3859,800
Sep 10, 2019102.88103.12102.44103.12102.6153,300
Sep 09, 2019103.57103.57102.92103.20102.6938,800
Sep 06, 2019103.32103.38103.11103.14102.6331,200
Sep 05, 2019102.72103.41102.68103.11102.6162,100
Sep 04, 2019101.45101.79101.24101.78101.2837,300
Sep 03, 2019100.63100.91100.23100.68100.1978,000
Aug 30, 2019101.71101.88100.96101.26100.7664,600
Aug 29, 2019100.92101.49100.63101.28100.7841,400
Aug 28, 201999.09100.0498.8199.9899.4945,500
Aug 27, 2019100.25100.3099.1299.3298.8358,900
Aug 26, 201999.4299.7098.9499.7099.2173,500
Aug 23, 2019100.69101.2998.1498.5898.10177,000
Aug 22, 2019101.51101.67100.59101.16100.6648,400
Aug 21, 2019101.23101.38101.00101.24100.7451,100
Aug 20, 2019101.04101.18100.40100.4099.9147,700
Aug 19, 2019101.13101.41100.88101.17100.6752,400
Aug 16, 201999.14100.1199.1499.9599.4669,300
Aug 15, 201998.6098.8297.7898.5498.0684,800
Aug 14, 201999.7399.9598.2598.2597.77146,200
Aug 13, 201999.57101.7399.53101.24100.74110,300
Aug 12, 2019100.34100.4899.3899.7399.2470,400
Aug 09, 2019101.29101.48100.31100.93100.4495,700
Aug 08, 2019100.27101.54100.05101.54101.0455,400
Aug 07, 201998.5099.8997.6099.6599.16137,700
Aug 06, 201999.0599.7098.4599.6099.11104,000
Aug 05, 201999.6899.8697.5098.3397.85164,900
Aug 02, 2019101.75101.75100.70101.31100.81195,300
Aug 01, 2019102.94104.17101.83102.12101.62208,200
Jul 31, 2019104.11104.18102.22102.83102.33104,200
Jul 30, 2019103.81104.23103.79104.09103.5844,200
Jul 29, 2019104.49104.54104.16104.36103.8534,500
Jul 26, 2019104.10104.62104.10104.52104.0138,300
Jul 25, 2019104.18104.18103.55103.79103.2848,000
Jul 24, 2019103.53104.24103.50104.23103.7234,200
Jul 23, 2019103.55103.79103.26103.75103.2427,100
Jul 22, 2019102.97103.28102.81103.11102.6158,900
Jul 19, 2019103.80103.80102.78102.82102.3247,200
Jul 18, 2019102.89103.48102.69103.39102.8835,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...