Vanguard Mega Cap Index Fund ETF Shares (MGC) Historical Stock Data

181.95 ↑0.21 (0.12%)
As of February 27, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, MGC is up 0.12% a day on average. There have been 18 days where Vanguard Mega Cap Index Fund ETF Shares closed green and 12 days where MGC closed red.

DateOpenCloseChangeLowHighVolume
2024-02-27181.95181.95↑$0.00 (0.00%)181.11182.0252.62K
2024-02-26182.67181.74↓$0.93 (-0.51%)181.74182.7476.29K
2024-02-23183.09182.36↓$0.73 (-0.40%)182.35183.32109.83K
2024-02-22180.85182.31↑$1.46 (0.81%)180.76182.6163.63K
2024-02-21177.61178.34↑$0.73 (0.41%)176.96178.3469.54K
2024-02-20178.69178.22↓$0.47 (-0.26%)177.32178.9488.25K
2024-02-16180.37179.29↓$1.08 (-0.60%)179.24180.4956.38K
2024-02-15179.31180.15↑$0.84 (0.47%)179.05180.21125.69K
2024-02-14178.77179.30↑$0.53 (0.30%)177.81179.3093.28K
2024-02-13177.59177.69↑$0.10 (0.06%)176.49178.2968.68K
2024-02-12180.18180.00↓$0.18 (-0.10%)179.79180.93122.10K
2024-02-09179.57180.27↑$0.70 (0.39%)179.41180.4367.80K
2024-02-08179.06179.08↑$0.02 (0.01%)178.83179.1759.80K
2024-02-07178.28179.09↑$0.81 (0.45%)178.18179.10100.07K
2024-02-06177.54177.46↓$0.08 (-0.05%)176.72177.68102.13K
2024-02-05177.50177.04↓$0.46 (-0.26%)176.21177.60117.75K
2024-02-02175.65177.50↑$1.85 (1.05%)175.65178.11113.66K
2024-02-01173.81175.31↑$1.50 (0.86%)173.62175.31127.26K
2024-01-31174.98173.01↓$1.97 (-1.13%)173.01175.3177.80K
2024-01-30176.09176.03↓$0.06 (-0.03%)175.66176.20105.34K
2024-01-29174.94176.12↑$1.18 (0.67%)174.76176.1885.63K
2024-01-26174.59174.78↑$0.19 (0.11%)174.48175.2256.72K
2024-01-25174.81174.83↑$0.02 (0.01%)174.01175.04186.21K
2024-01-24174.67174.13↓$0.54 (-0.31%)174.06175.3480.07K
2024-01-23173.37173.74↑$0.37 (0.21%)173.01173.7889.38K
2024-01-22173.40173.08↓$0.32 (-0.18%)172.99173.7171.85K
2024-01-19171.14172.90↑$1.76 (1.03%)170.86172.9095.25K
2024-01-18169.71170.53↑$0.82 (0.48%)169.25170.6880.67K
2024-01-17168.71168.98↑$0.27 (0.16%)168.20169.0850.12K
2024-01-16169.89169.77↓$0.12 (-0.07%)169.19170.38104.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MelbourneCheersAu

$MGC i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report