Australia markets closed

Vanguard Mega Cap Index Fund (MGC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
180.93-2.26 (-1.23%)
At close: 04:00PM EDT
180.00 -1.00 (-0.55%)
After hours: 04:04PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Mar 20240.58 Dividend
20 Mar 2024185.35187.04185.05186.98186.4072,900
19 Mar 2024183.88185.35183.51185.30184.73102,000
18 Mar 2024184.68185.30184.21184.26183.6970,800
15 Mar 2024183.12183.72182.51183.04182.4795,400
14 Mar 2024185.16185.23183.54184.56183.9958,200
13 Mar 2024185.05185.09184.33184.70184.1355,500
12 Mar 2024183.70185.14182.82184.95184.3860,600
11 Mar 2024182.56182.98181.78182.74182.1766,700
08 Mar 2024184.59185.46182.81182.93182.3666,900
07 Mar 2024183.55184.58183.34184.28183.71109,400
06 Mar 2024182.66183.22181.97182.42181.8564,000
05 Mar 2024182.72182.72180.74181.52180.9661,800
04 Mar 2024183.69184.24183.47183.50182.9394,400
01 Mar 2024182.67184.08182.54184.00183.4349,700
29 Feb 2024182.15182.77181.21182.22181.6579,500
28 Feb 2024181.49181.79181.20181.55180.9997,400
27 Feb 2024181.95182.02181.11181.95181.3952,600
26 Feb 2024182.67182.74181.71181.74181.1876,300
23 Feb 2024183.09183.34182.35182.36181.79109,800
22 Feb 2024180.85182.64180.68182.31181.7463,600
21 Feb 2024177.61178.34176.96178.34177.7969,500
20 Feb 2024178.69178.94177.32178.22177.6788,200
16 Feb 2024180.37180.49179.23179.29178.7356,400
15 Feb 2024179.31180.21179.05180.15179.59125,700
14 Feb 2024178.77179.40177.81179.30178.7493,300
13 Feb 2024177.59178.29176.49177.69177.1468,700
12 Feb 2024180.18180.93179.79180.00179.44122,100
09 Feb 2024179.57180.43179.27180.27179.7167,800
08 Feb 2024179.06179.18178.82179.08178.5259,800
07 Feb 2024178.28179.10178.18179.09178.53100,100
06 Feb 2024177.54177.68176.71177.46176.91102,100
05 Feb 2024177.50177.60176.21177.04176.49117,800
02 Feb 2024175.65178.11175.65177.50176.95113,700
01 Feb 2024173.81175.31173.62175.31174.77127,300
31 Jan 2024174.98175.31173.01173.01172.4777,800
30 Jan 2024176.09176.20175.66176.03175.48105,600
29 Jan 2024174.94176.19174.74176.12175.5785,600
26 Jan 2024174.59175.22174.48174.78174.2456,700
25 Jan 2024174.81175.04174.01174.83174.29186,200
24 Jan 2024174.67175.34174.06174.13173.5980,100
23 Jan 2024173.37173.79173.00173.74173.2089,400
22 Jan 2024173.40173.71172.98173.08172.5471,800
19 Jan 2024171.14172.90170.86172.90172.3695,200
18 Jan 2024169.71170.69169.24170.53170.0080,700
17 Jan 2024168.71169.08168.08168.98168.4650,100
16 Jan 2024169.89170.42169.19169.77169.24104,600
12 Jan 2024170.61170.89169.90170.37169.8441,500
11 Jan 2024170.56170.63168.66170.15169.6277,500
10 Jan 2024169.17170.37169.02170.04169.51158,800
09 Jan 2024168.34169.33168.12168.97168.4553,400
08 Jan 2024166.87169.17166.87169.14168.6288,000
05 Jan 2024166.57167.52166.14166.66166.1486,200
04 Jan 2024166.88167.78166.37166.37165.8574,800
03 Jan 2024167.45167.78166.84167.03166.51185,600
02 Jan 2024168.11168.36167.34168.16167.6478,100
29 Dec 2023169.67169.84168.58169.28168.7580,900
28 Dec 2023169.79170.03169.60169.73169.2088,700
27 Dec 2023169.33169.68169.15169.66169.13144,000
26 Dec 2023168.99169.62168.89169.36168.83139,800
22 Dec 2023168.68169.35168.07168.73168.2187,400
21 Dec 2023168.10168.56167.20168.44167.9291,500
21 Dec 20230.674 Dividend
20 Dec 2023169.71170.30167.53167.55166.36103,900
19 Dec 2023169.22169.95169.04169.92168.7172,900
18 Dec 2023168.37169.30168.32168.89167.69138,200
15 Dec 2023167.53168.33167.53167.85166.6679,500
14 Dec 2023168.46168.53166.99167.93166.74182,200
13 Dec 2023165.87167.79165.70167.76166.57109,200
12 Dec 2023164.66165.74164.41165.74164.5686,900
11 Dec 2023164.12164.92164.11164.83163.6665,300
08 Dec 2023163.30164.52163.30164.39163.2268,000
07 Dec 2023163.05163.84162.91163.63162.4766,200
06 Dec 2023163.62163.68162.20162.24161.0951,600
05 Dec 2023162.18163.37162.18163.04161.8853,300
04 Dec 2023162.63162.88161.92162.79161.6373,500
01 Dec 2023162.83163.94162.62163.80162.6478,900
30 Nov 2023162.96163.26162.07163.16162.0066,300
29 Nov 2023163.57163.93162.55162.65161.4956,400
28 Nov 2023162.32163.19162.19162.78161.62149,100
27 Nov 2023162.64162.94162.42162.49161.3376,000
24 Nov 2023162.76162.88162.63162.84161.6828,100
22 Nov 2023162.66163.22162.35162.82161.66114,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...