Vanguard Mega Cap ETF (NY: MGC )

Date	Open	High	Low	Close	Volume	Change (%)
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.