MGC - Vanguard Mega Cap Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2019102.20102.74102.17102.24102.2454,200
Jun 20, 2019102.35102.50101.64102.34102.3444,500
Jun 19, 2019101.22101.54100.91101.35101.3570,800
Jun 18, 2019100.73101.52100.69101.15101.15177,200
Jun 17, 2019100.03100.35100.03100.13100.1376,400
Jun 14, 201999.99100.1999.7199.9999.9957,400
Jun 13, 2019100.02100.2299.78100.13100.1336,200
Jun 12, 201999.7999.9999.5299.6699.6641,100
Jun 11, 2019100.62100.6299.6899.9099.9041,500
Jun 10, 201999.98100.5499.8899.8999.8966,100
Jun 07, 201998.6899.8398.6899.4499.4446,000
Jun 06, 201997.7898.4797.6698.3198.3143,000
Jun 05, 201997.4497.6996.9297.6797.6753,200
Jun 04, 201995.6996.9195.5096.8496.8459,200
Jun 03, 201995.1795.4794.2994.8194.81162,200
May 31, 201995.5795.8495.1995.2395.23114,000
May 30, 201996.5896.8396.1496.5796.5739,700
May 29, 201996.5096.6595.7596.4096.4079,400
May 28, 201998.0098.3096.9896.9996.9964,100
May 24, 201998.1998.3397.7197.8897.8856,800
May 23, 201997.9997.9997.1097.7097.7089,200
May 22, 201998.7399.1898.7098.8098.8065,100
May 21, 201998.9899.2498.8099.1199.1135,000
May 20, 201998.2798.6998.0098.3598.3547,200
May 17, 201998.6499.8598.6498.9498.9473,000
May 16, 201998.88100.0698.8899.5299.5257,200
May 15, 201997.3498.8397.3498.6198.6175,800
May 14, 201997.5698.5497.4997.9797.9770,700
May 13, 201997.6897.9696.8597.1797.17115,900
May 10, 201998.7399.9097.6799.6099.6083,000
May 09, 201998.6199.3097.9899.1299.12125,100
May 08, 201999.51100.0299.2299.4699.4666,900
May 07, 2019100.46100.5198.8699.6599.6565,300
May 06, 201999.97101.4399.93101.33101.3376,800
May 03, 2019101.22101.78101.22101.68101.6837,300
May 02, 2019100.94101.23100.16100.72100.7247,300
May 01, 2019102.00102.03101.01101.01101.0162,200
Apr 30, 2019101.53101.73101.02101.69101.6998,400
Apr 29, 2019101.52101.86101.52101.68101.6843,200
Apr 26, 2019101.02101.50100.80101.50101.5056,500
Apr 25, 2019101.00101.27100.62101.06101.0645,100
Apr 24, 2019101.15101.28100.93100.94100.9468,800
Apr 23, 2019100.49101.29100.36101.23101.2351,100
Apr 22, 201999.92100.4099.92100.36100.3665,700
Apr 18, 2019100.31100.3299.81100.19100.1967,500
Apr 17, 2019100.64100.6499.88100.04100.0462,600
Apr 16, 2019100.45100.48100.00100.26100.26130,000
Apr 15, 2019100.19100.1999.81100.13100.1361,700
Apr 12, 2019100.09100.2499.86100.19100.1959,200
Apr 11, 201999.7399.7399.3299.5399.53101,500
Apr 10, 201999.4099.5799.2599.5799.5779,000
Apr 09, 201999.3699.4899.0699.2499.24129,700
Apr 08, 201999.4499.7599.2499.7499.7459,500
Apr 05, 201999.4699.6499.4499.6399.6334,400
Apr 04, 201999.0799.2898.8699.2299.2243,500
Apr 03, 201999.2499.4098.7298.9798.9787,100
Apr 02, 201998.8098.9098.5898.8398.83124,000
Apr 01, 201998.4198.8798.3498.7998.7997,500
Mar 29, 201997.6097.7597.1897.6997.6974,800
Mar 28, 201996.9397.1796.5497.0597.0561,300
Mar 27, 201997.2497.3496.1296.6996.69101,700
Mar 26, 201997.1797.5596.7897.1697.1676,800
Mar 25, 201996.4296.8496.0496.5096.50160,900
Mar 25, 20190.481 Dividend
Mar 22, 201998.4598.5997.0797.0796.59311,500
Mar 21, 201997.6299.1097.6298.9698.47488,300
Mar 20, 201998.0898.5797.5397.9497.4569,100
Mar 19, 201998.5298.8097.8498.2297.7371,900
Mar 18, 201997.9098.2197.8498.1697.6742,000
Mar 15, 201997.5098.0897.4397.8597.3752,500
Mar 14, 201997.3697.5197.1797.3196.8334,500
Mar 13, 201997.0197.6897.0197.3696.8885,600
Mar 12, 201996.5396.8996.5096.6596.1754,200
Mar 11, 201995.1996.3795.1996.3595.8738,000
Mar 08, 201994.4194.9794.2294.9794.5063,100
Mar 07, 201995.7695.7694.8295.1494.67115,200
Mar 06, 201996.4996.4995.8295.9195.4344,600
Mar 05, 201996.6596.7296.3096.4996.0131,400
Mar 04, 201997.3797.3795.7396.5996.1183,200
Mar 01, 201996.9197.0296.4696.9496.4662,200
Feb 28, 201996.4696.6096.2296.2795.7958,300
Feb 27, 201996.3296.6695.9996.5596.0782,600
Feb 26, 201996.3996.9096.3896.6196.1390,100
Feb 25, 201996.9997.1796.5596.6296.1458,500
Feb 22, 201996.0996.4895.9896.4495.9649,900
Feb 21, 201995.9896.0695.4995.8095.3347,700
Feb 20, 201996.0196.3395.8296.1695.6852,200
Feb 19, 201995.5996.2595.5995.9995.5160,400
Feb 15, 201995.5495.8695.4195.8695.3887,100
Feb 14, 201994.6395.1894.3194.8094.3380,100
Feb 13, 201995.0495.3594.9395.0194.5449,700
Feb 12, 201994.1294.8794.1294.7694.2944,100
Feb 11, 201993.7593.8293.3693.5293.0648,100
Feb 08, 201993.1093.4392.6493.4392.9770,800
Feb 07, 201993.7493.8992.8193.4392.9773,800
Feb 06, 201994.3894.5394.1194.3593.8894,600
Feb 05, 201994.2994.6194.1594.5494.0776,300
Feb 04, 201993.4794.1193.2494.1193.6492,800
Feb 01, 201993.4893.8593.1993.4693.00203,500
Jan 31, 201992.5093.5892.5093.4392.9762,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...