Business Insurance

Login  |  Register Subscribe



Vanguard Mega Cap ETF (NY: MGC )

208.68 +1.05 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 207.53 209.03 207.53 208.68 39,910 +1.05(+0.51%)
Oct 10, 2024 207.43 208.01 207.20 207.63 34,517 -0.24(-0.12%)
Oct 09, 2024 206.49 208.13 206.29 207.87 57,081 +1.41(+0.68%)
Oct 08, 2024 205.05 206.62 205.05 206.46 52,673 +2.15(+1.05%)
Oct 07, 2024 205.72 205.88 204.01 204.31 54,586 -1.89(-0.92%)
Oct 04, 2024 205.85 206.31 204.48 206.20 50,537 +1.99(+0.97%)
Oct 03, 2024 203.85 204.96 203.50 204.21 67,937 -0.27(-0.13%)
Oct 02, 2024 204.02 204.88 203.47 204.48 40,559 -0.10(-0.05%)
Oct 01, 2024 206.37 206.37 203.57 204.58 75,906 -2.06(-1.00%)
Sep 30, 2024 205.30 206.64 204.45 206.64 112,038 +0.84(+0.41%)
Sep 27, 2024 206.51 206.51 205.28 205.80 54,160 -0.22(-0.11%)
Sep 26, 2024 206.99 206.99 205.43 206.02 39,124 +0.71(+0.34%)
Sep 25, 2024 205.58 205.98 204.99 205.31 42,547 -0.23(-0.11%)
Sep 24, 2024 205.34 205.65 204.19 205.54 45,388 +0.47(+0.23%)
Sep 23, 2024 205.09 205.37 204.56 205.07 58,500 +0.40(+0.19%)
Sep 20, 2024 204.72 205.12 203.74 204.68 55,604 -0.26(-0.13%)
Sep 19, 2024 204.82 205.71 204.19 204.93 73,617 +3.61(+1.79%)
Sep 18, 2024 202.07 203.89 201.26 201.32 171,266 -0.63(-0.31%)
Sep 17, 2024 202.84 203.27 201.22 201.95 55,861 -0.09(-0.04%)
Sep 16, 2024 201.47 202.06 200.94 202.04 54,485 +0.24(+0.12%)
Sep 13, 2024 201.37 202.27 201.28 201.80 61,531 +0.85(+0.42%)
Sep 12, 2024 199.66 201.24 198.84 200.96 95,132 +1.69(+0.85%)
Sep 11, 2024 197.08 199.66 193.95 199.26 61,990 +2.32(+1.18%)
Sep 10, 2024 196.65 197.07 195.00 196.94 63,548 +1.05(+0.53%)
Sep 09, 2024 195.24 196.33 194.59 195.89 141,801 +2.12(+1.10%)
Sep 06, 2024 197.45 197.87 193.48 193.77 82,788 -3.51(-1.78%)
Sep 05, 2024 197.66 198.89 196.49 197.28 143,366 -0.33(-0.17%)
Sep 04, 2024 197.20 198.97 197.08 197.61 117,123 -0.53(-0.27%)
Sep 03, 2024 201.34 201.34 197.30 198.13 84,908 -4.28(-2.11%)
Aug 30, 2024 201.38 202.63 200.44 202.41 48,125 +2.01(+1.01%)
Aug 29, 2024 201.32 202.50 200.01 200.40 80,096 -0.11(-0.05%)
Aug 28, 2024 201.69 201.69 199.39 200.51 50,942 -1.32(-0.65%)
Aug 27, 2024 200.87 201.99 200.81 201.82 43,481 +0.45(+0.22%)
Aug 26, 2024 202.25 202.54 200.86 201.38 46,701 -0.65(-0.32%)
Aug 23, 2024 201.18 202.30 200.31 202.02 48,627 +2.06(+1.03%)
Aug 22, 2024 202.51 202.76 199.50 199.96 51,492 -1.89(-0.94%)
Aug 21, 2024 201.52 202.41 201.03 201.85 55,138 +0.69(+0.34%)
Aug 20, 2024 201.35 202.01 200.89 201.16 42,852 -0.23(-0.11%)
Aug 19, 2024 199.67 201.41 199.60 201.40 209,018 +1.88(+0.94%)
Aug 16, 2024 198.35 199.74 198.35 199.52 48,009 +0.40(+0.20%)
Aug 15, 2024 197.79 199.13 197.52 199.12 75,671 +3.54(+1.81%)
Aug 14, 2024 195.26 196.01 194.29 195.58 152,400 +0.67(+0.34%)
Aug 13, 2024 192.76 194.91 192.76 194.91 106,737 +3.35(+1.75%)
Aug 12, 2024 191.73 192.34 190.69 191.56 56,357 +0.26(+0.14%)
Aug 09, 2024 189.89 191.74 189.74 191.31 64,954 +1.05(+0.55%)
Aug 08, 2024 188.00 190.49 187.24 190.26 87,437 +4.40(+2.37%)
Aug 07, 2024 189.27 190.41 185.62 185.86 94,424 -1.22(-0.65%)
Aug 06, 2024 186.23 189.75 185.40 187.08 182,432 +1.71(+0.92%)
Aug 05, 2024 182.33 187.50 182.28 185.37 258,420 -6.00(-3.14%)
Aug 02, 2024 191.75 192.59 189.79 191.38 83,821 -3.63(-1.86%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance