Canada markets closed

Vanguard Mega Cap Index Fund (MGC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
124.82-1.98 (-1.56%)
At close: 04:00PM EDT
124.72 0.00 (0.00%)
After hours: 04:14PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022126.40127.76124.69124.82124.82338,300
Sept 29, 2022128.22128.28125.67126.80126.80157,400
Sept 28, 2022127.42130.13126.90129.53129.53192,200
Sept 28, 20220.589 Dividend
Sept 27, 2022129.38130.15126.92127.69127.1087,300
Sept 26, 2022128.42129.92127.56127.98127.39188,800
Sept 23, 2022130.05130.05127.59129.10128.50184,100
Sept 22, 2022132.00132.49130.98131.36130.75164,900
Sept 21, 2022135.27136.39132.31132.33131.72192,000
Sept 20, 2022134.86135.37133.74134.71134.09135,100
Sept 19, 2022133.89136.09133.89136.09135.46137,800
Sept 16, 2022134.62135.30133.85135.15134.5394,300
Sept 15, 2022137.03138.07135.60136.08135.45145,200
Sept 14, 2022137.52138.07136.46137.62136.99119,700
Sept 13, 2022140.19140.37136.60136.96136.33146,900
Sept 12, 2022142.58143.59142.50143.41142.75128,700
Sept 09, 2022140.42142.06140.38141.78141.1377,000
Sept 08, 2022137.68139.66137.30139.55138.9193,600
Sept 07, 2022136.09138.80136.09138.58137.94113,400
Sept 06, 2022137.15137.43135.46136.26135.63113,800
Sept 02, 2022139.77140.10136.11136.76136.13142,500
Sept 01, 2022136.95138.42136.10138.32137.68109,400
Aug 31, 2022139.63140.06137.77137.77137.13167,500
Aug 30, 2022140.94141.08138.11138.95138.3180,800
Aug 29, 2022140.38141.51139.94140.45139.8073,600
Aug 26, 2022146.35146.59141.43141.45140.8091,000
Aug 25, 2022144.89146.40144.57146.39145.7164,400
Aug 24, 2022143.87144.83143.80144.32143.6552,600
Aug 23, 2022144.11145.00143.74143.95143.29390,200
Aug 22, 2022145.76145.76144.00144.40143.73109,900
Aug 19, 2022148.57148.57147.16147.48146.8050,300
Aug 18, 2022149.06149.75148.65149.39148.7044,100
Aug 17, 2022148.92150.17148.46149.21148.52128,900
Aug 16, 2022149.50150.87149.20150.20149.5191,700
Aug 15, 2022148.43150.10148.43149.96149.2744,100
Aug 12, 2022147.46149.21147.03149.20148.51103,700
Aug 11, 2022147.81148.48146.46146.66145.98132,500
Aug 10, 2022146.28146.87145.83146.81146.1363,400
Aug 09, 2022143.99144.26143.40143.74143.08131,100
Aug 08, 2022145.22146.13144.00144.44143.7763,000
Aug 05, 2022143.37144.97143.37144.71144.0441,900
Aug 04, 2022145.15145.38144.38145.15144.4886,100
Aug 03, 2022143.40145.56143.40145.12144.45101,300
Aug 02, 2022142.74144.23142.16142.54141.88347,600
Aug 01, 2022142.91144.42142.67143.47142.8182,300
Jul 29, 2022142.27144.12142.00143.90143.24203,300
Jul 28, 2022140.03141.87139.01141.58140.9373,500
Jul 27, 2022137.64140.60137.57140.04139.39111,700
Jul 26, 2022137.43137.50136.03136.28135.6587,000
Jul 25, 2022138.33138.43137.35138.10137.46123,800
Jul 22, 2022139.46139.90137.28138.06137.4280,700
Jul 21, 2022137.87139.54137.03139.54138.90102,100
Jul 20, 2022137.11138.57136.77137.97137.33152,900
Jul 19, 2022134.95137.21134.70137.15136.52174,200
Jul 18, 2022135.89136.15133.13133.57132.95120,200
Jul 15, 2022133.73134.78133.40134.78134.16117,800
Jul 14, 2022130.79132.40129.79132.24131.6398,400
Jul 13, 2022131.20133.50131.09132.51131.90157,900
Jul 12, 2022134.38135.07132.55133.16132.5580,200
Jul 11, 2022135.19135.32134.20134.47133.85185,700
Jul 08, 2022135.32136.75135.08136.08135.45137,900
Jul 07, 2022134.69136.42134.69136.10135.47125,000
Jul 06, 2022133.82134.93132.93134.09133.47109,000
Jul 05, 2022131.40133.66130.50133.66133.04144,100
Jul 01, 2022131.48133.24130.54133.09132.48153,600
Jun 30, 2022131.45132.91130.10131.81131.20179,100
Jun 29, 2022133.02133.60132.26132.98132.37136,700
Jun 28, 2022136.52137.35132.90132.99132.38137,000
Jun 27, 2022136.96137.02135.51135.91135.28123,500
Jun 24, 2022133.53136.52133.53136.49135.86123,500
Jun 23, 2022131.85132.61130.51132.41131.80159,600
Jun 23, 20220.512 Dividend
Jun 22, 2022130.13133.01130.13131.48130.36122,400
Jun 21, 2022130.26132.17130.26131.72130.60191,200
Jun 17, 2022127.93129.42127.16128.36127.27219,400
Jun 16, 2022129.31129.33127.06128.05126.96244,300
Jun 15, 2022131.33133.77129.82132.22131.10158,600
Jun 14, 2022131.15131.48129.03130.11129.01361,000
Jun 13, 2022132.19132.76129.98130.52129.41229,300
Jun 10, 2022137.59137.70135.66135.68134.53136,600
Jun 09, 2022142.68143.54139.80139.80138.6177,200
Jun 08, 2022144.07144.68143.02143.30142.0879,100
Jun 07, 2022142.06144.83142.04144.65143.4264,300
Jun 06, 2022144.47145.08142.91143.29142.0763,100
Jun 03, 2022143.62144.16142.63142.91141.70143,800
Jun 02, 2022142.53145.47141.76145.45144.22167,200
Jun 01, 2022144.59145.03141.81142.72141.5164,600
May 31, 2022144.04144.98142.71143.78142.56143,900
May 27, 2022141.93144.49141.89144.47143.24100,800
May 26, 2022138.45141.55138.45141.00139.80112,100
May 25, 2022136.43138.85136.43138.26137.0981,600
May 24, 2022136.56137.40134.68137.01135.85142,100
May 23, 2022136.53138.41136.00138.19137.0296,600
May 20, 2022136.80136.82132.40135.54134.39152,100
May 19, 2022135.43137.00134.77135.57134.42165,200
May 18, 2022140.54140.69136.09136.46135.30233,900
May 17, 2022141.63142.32140.44142.22141.01298,300
May 16, 2022139.48140.84138.78139.47138.29108,300
May 13, 2022138.20140.42137.94140.03138.84131,400
May 12, 2022135.61138.01134.19136.68135.52304,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...