Australia Markets closed

Vanguard Mega Cap Index Fund (MGC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
196.01+2.12 (+1.09%)
At close: 04:00PM EDT
196.01 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024195.45197.01195.26196.01196.0169,860
25 July 2024195.15197.30193.70193.89193.8986,700
24 July 2024198.03198.09194.91195.16195.16107,200
23 July 2024200.48201.25199.99200.19200.1954,000
22 July 2024199.75200.62199.07200.30200.3092,000
19 July 2024199.30200.18198.01198.24198.2457,400
18 July 2024201.98202.01198.92199.67199.6762,200
17 July 2024202.05202.48201.05201.22201.2269,100
16 July 2024204.39204.50203.50204.46204.4665,800
15 July 2024204.01204.72202.96203.70203.7061,500
12 July 2024202.18204.38202.08202.87202.8774,400
11 July 2024204.49204.49201.57201.93201.9380,900
10 July 2024202.87204.58202.81204.52204.5261,300
09 July 2024202.60202.85202.33202.37202.3758,900
08 July 2024202.32202.48201.77202.18202.1867,400
05 July 2024200.82202.15200.77202.09202.0974,400
03 July 2024199.55200.67199.53200.51200.5139,700
02 July 2024197.59199.62197.59199.62199.6241,800
01 July 2024197.84198.25196.89198.24198.2499,900
28 June 2024198.67199.70197.14197.29197.2977,700
27 June 2024197.98198.47197.63198.24198.24109,100
26 June 2024197.71198.67197.63198.62198.6239,000
25 June 2024197.45198.09197.15197.94197.9473,400
24 June 2024197.52198.49196.72196.72196.7245,900
21 June 2024198.26198.28197.35197.72197.7251,500
20 June 2024199.18199.31197.42198.14198.1474,300
18 June 2024198.41198.67198.04198.60198.6057,000
17 June 2024196.51198.78196.22198.25198.2560,300
14 June 2024195.79196.63195.65196.63196.6353,200
13 June 2024196.60196.60195.20196.21196.2150,100
12 June 2024195.68196.51195.29195.58195.5871,600
11 June 2024192.98193.99192.04193.99193.9962,200
10 June 2024192.44193.28192.18193.25193.2542,900
07 June 2024192.59193.53192.09192.63192.6376,500
06 June 2024192.80192.92192.04192.61192.6167,000
05 June 2024191.08192.55190.47192.50192.5050,200
04 June 2024189.35190.32188.78190.12190.1252,900
03 June 2024189.86190.08187.94189.67189.67249,600
31 May 2024188.27189.19186.02189.05189.0581,700
30 May 2024188.67188.82187.34187.78187.7848,300
29 May 2024189.18189.87189.10189.36189.3664,900
28 May 2024190.64190.64189.52190.61190.6154,300
24 May 2024189.59190.38189.30190.20190.20112,500
23 May 2024191.55191.55188.53188.99188.9972,000
22 May 2024190.39190.69189.33190.07190.0767,400
21 May 2024189.81190.70189.78190.67190.6760,100
20 May 2024189.91190.62189.80190.03190.0348,200
17 May 2024189.69189.82189.10189.80189.8074,900
16 May 2024190.10190.54189.55189.63189.6361,300
15 May 2024188.30189.91188.04189.85189.8575,100
14 May 2024186.46187.62186.41187.41187.4149,200
13 May 2024187.17187.17186.29186.60186.60191,600
10 May 2024186.86187.16186.04186.46186.4658,100
09 May 2024185.30186.28185.11186.26186.2690,400
08 May 2024184.49185.50184.49185.28185.2885,600
07 May 2024185.36185.80185.05185.36185.3662,100
06 May 2024184.01185.11183.80185.11185.1162,900
03 May 2024183.20183.56182.17183.23183.23145,900
02 May 2024180.39181.01178.94180.71180.7154,600
01 May 2024179.55181.77178.86178.88178.88145,000
30 Apr 2024182.11182.44179.63179.67179.6759,200
29 Apr 2024182.64182.88181.62182.43182.4351,600
26 Apr 2024181.53182.54181.15182.11182.11107,100
25 Apr 2024178.12180.23177.93179.94179.9464,500
24 Apr 2024181.51181.62180.12180.87180.8762,200
23 Apr 2024179.61181.14179.48181.07181.0754,900
22 Apr 2024178.00179.72177.22178.79178.7958,700
19 Apr 2024178.88179.19176.66177.06177.0696,500
18 Apr 2024179.95180.68178.82179.08179.08134,000
17 Apr 2024181.53181.66179.00179.41179.41106,300
16 Apr 2024181.16181.47180.36180.67180.6774,500
15 Apr 2024184.69184.72180.74180.93180.9357,600
12 Apr 2024184.56184.80182.66183.19183.1993,700
11 Apr 2024184.70186.23183.57185.78185.7846,700
10 Apr 2024183.72184.56183.39184.07184.0751,800
09 Apr 2024186.01186.11183.86185.58185.5878,700
08 Apr 2024185.91186.03185.30185.50185.5044,700
05 Apr 2024183.97186.14183.97185.61185.6157,100
04 Apr 2024186.99187.41183.44183.44183.4488,100
03 Apr 2024185.06186.43185.06185.79185.7968,000
02 Apr 2024185.30185.68184.69185.66185.6676,400
01 Apr 2024187.25187.52186.28186.80186.80100,300
28 Mar 2024186.87187.39186.75186.87186.8760,700
27 Mar 2024186.78187.03185.76187.03187.0383,200
26 Mar 2024186.77186.77185.63185.75185.7598,100
25 Mar 2024186.18186.56185.98186.17186.17124,500
22 Mar 2024186.76187.22186.59186.73186.7379,500
21 Mar 2024187.55187.68186.83186.83186.8349,000
20 Mar 2024185.35187.04185.05186.98186.9872,900
19 Mar 2024183.88185.35183.51185.30185.30102,000
18 Mar 2024184.68185.30184.21184.26184.2670,800
15 Mar 2024183.12183.72182.51183.04183.0495,400
14 Mar 2024185.16185.23183.54184.56184.5658,200
13 Mar 2024185.05185.09184.33184.70184.7055,500
12 Mar 2024183.70185.14182.82184.95184.9560,600
11 Mar 2024182.56182.98181.78182.74182.7466,700
08 Mar 2024184.59185.46182.81182.93182.9366,900
07 Mar 2024183.55184.58183.34184.28184.28109,400
06 Mar 2024182.66183.22181.97182.42182.4264,000
05 Mar 2024182.72182.72180.74181.52181.5261,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...