Canada markets closed

Vanguard Mega Cap Index Fund (MGC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
183.23+2.52 (+1.39%)
At close: 04:00PM EDT
183.25 +0.02 (+0.01%)
After hours: 04:25PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024183.20183.46182.17183.23183.23145,923
May 02, 2024180.39181.01178.94180.71180.7154,600
May 01, 2024179.55181.77178.86178.88178.88145,000
Apr 30, 2024182.11182.44179.63179.67179.6759,200
Apr 29, 2024182.64182.88181.62182.43182.4351,600
Apr 26, 2024181.53182.54181.15182.11182.11107,100
Apr 25, 2024178.12180.23177.93179.94179.9464,500
Apr 24, 2024181.51181.62180.12180.87180.8762,200
Apr 23, 2024179.61181.14179.48181.07181.0754,900
Apr 22, 2024178.00179.72177.22178.79178.7958,700
Apr 19, 2024178.88179.19176.66177.06177.0696,500
Apr 18, 2024179.95180.68178.82179.08179.08134,000
Apr 17, 2024181.53181.66179.00179.41179.41106,300
Apr 16, 2024181.16181.47180.36180.67180.6774,500
Apr 15, 2024184.69184.72180.74180.93180.9357,600
Apr 12, 2024184.56184.80182.66183.19183.1993,700
Apr 11, 2024184.70186.23183.57185.78185.7846,700
Apr 10, 2024183.72184.56183.39184.07184.0751,800
Apr 09, 2024186.01186.11183.86185.58185.5878,700
Apr 08, 2024185.91186.03185.30185.50185.5044,700
Apr 05, 2024183.97186.14183.97185.61185.6157,100
Apr 04, 2024186.99187.41183.44183.44183.4488,100
Apr 03, 2024185.06186.43185.06185.79185.7968,000
Apr 02, 2024185.30185.68184.69185.66185.6676,400
Apr 01, 2024187.25187.52186.28186.80186.80100,300
Mar 28, 2024186.87187.39186.75186.87186.8760,700
Mar 27, 2024186.78187.03185.76187.03187.0383,200
Mar 26, 2024186.77186.77185.63185.75185.7598,100
Mar 25, 2024186.18186.56185.98186.17186.17124,500
Mar 22, 2024186.76187.22186.59186.73186.7379,500
Mar 21, 2024187.55187.68186.83186.83186.8349,000
Mar 21, 20240.58 Dividend
Mar 20, 2024185.35187.04185.05186.98186.4072,900
Mar 19, 2024183.88185.35183.51185.30184.73102,000
Mar 18, 2024184.68185.30184.21184.26183.6970,800
Mar 15, 2024183.12183.72182.51183.04182.4795,400
Mar 14, 2024185.16185.23183.54184.56183.9958,200
Mar 13, 2024185.05185.09184.33184.70184.1355,500
Mar 12, 2024183.70185.14182.82184.95184.3860,600
Mar 11, 2024182.56182.98181.78182.74182.1766,700
Mar 08, 2024184.59185.46182.81182.93182.3666,900
Mar 07, 2024183.55184.58183.34184.28183.71109,400
Mar 06, 2024182.66183.22181.97182.42181.8564,000
Mar 05, 2024182.72182.72180.74181.52180.9661,800
Mar 04, 2024183.69184.24183.47183.50182.9394,400
Mar 01, 2024182.67184.08182.54184.00183.4349,700
Feb 29, 2024182.15182.77181.21182.22181.6579,500
Feb 28, 2024181.49181.79181.20181.55180.9997,400
Feb 27, 2024181.95182.02181.11181.95181.3952,600
Feb 26, 2024182.67182.74181.71181.74181.1876,300
Feb 23, 2024183.09183.34182.35182.36181.79109,800
Feb 22, 2024180.85182.64180.68182.31181.7463,600
Feb 21, 2024177.61178.34176.96178.34177.7969,500
Feb 20, 2024178.69178.94177.32178.22177.6788,200
Feb 16, 2024180.37180.49179.23179.29178.7356,400
Feb 15, 2024179.31180.21179.05180.15179.59125,700
Feb 14, 2024178.77179.40177.81179.30178.7493,300
Feb 13, 2024177.59178.29176.49177.69177.1468,700
Feb 12, 2024180.18180.93179.79180.00179.44122,100
Feb 09, 2024179.57180.43179.27180.27179.7167,800
Feb 08, 2024179.06179.18178.82179.08178.5259,800
Feb 07, 2024178.28179.10178.18179.09178.53100,100
Feb 06, 2024177.54177.68176.71177.46176.91102,100
Feb 05, 2024177.50177.60176.21177.04176.49117,800
Feb 02, 2024175.65178.11175.65177.50176.95113,700
Feb 01, 2024173.81175.31173.62175.31174.77127,300
Jan 31, 2024174.98175.31173.01173.01172.4777,800
Jan 30, 2024176.09176.20175.66176.03175.48105,600
Jan 29, 2024174.94176.19174.74176.12175.5785,600
Jan 26, 2024174.59175.22174.48174.78174.2456,700
Jan 25, 2024174.81175.04174.01174.83174.29186,200
Jan 24, 2024174.67175.34174.06174.13173.5980,100
Jan 23, 2024173.37173.79173.00173.74173.2089,400
Jan 22, 2024173.40173.71172.98173.08172.5471,800
Jan 19, 2024171.14172.90170.86172.90172.3695,200
Jan 18, 2024169.71170.69169.24170.53170.0080,700
Jan 17, 2024168.71169.08168.08168.98168.4650,100
Jan 16, 2024169.89170.42169.19169.77169.24104,600
Jan 12, 2024170.61170.89169.90170.37169.8441,500
Jan 11, 2024170.56170.63168.66170.15169.6277,500
Jan 10, 2024169.17170.37169.02170.04169.51158,800
Jan 09, 2024168.34169.33168.12168.97168.4553,400
Jan 08, 2024166.87169.17166.87169.14168.6288,000
Jan 05, 2024166.57167.52166.14166.66166.1486,200
Jan 04, 2024166.88167.78166.37166.37165.8574,800
Jan 03, 2024167.45167.78166.84167.03166.51185,600
Jan 02, 2024168.11168.36167.34168.16167.6478,100
Dec 29, 2023169.67169.84168.58169.28168.7580,900
Dec 28, 2023169.79170.03169.60169.73169.2088,700
Dec 27, 2023169.33169.68169.15169.66169.13144,000
Dec 26, 2023168.99169.62168.89169.36168.83139,800
Dec 22, 2023168.68169.35168.07168.73168.2187,400
Dec 21, 2023168.10168.56167.20168.44167.9291,500
Dec 21, 20230.674 Dividend
Dec 20, 2023169.71170.30167.53167.55166.36103,900
Dec 19, 2023169.22169.95169.04169.92168.7172,900
Dec 18, 2023168.37169.30168.32168.89167.69138,200
Dec 15, 2023167.53168.33167.53167.85166.6679,500
Dec 14, 2023168.46168.53166.99167.93166.74182,200
Dec 13, 2023165.87167.79165.70167.76166.57109,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...