Canada markets open in 9 hours 21 minutes

Vanguard Mega Cap Index Fund (MGC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.66-0.15 (-0.10%)
At close: 04:00PM EDT
146.70 +0.04 (+0.03%)
After hours: 06:52PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022147.81148.48146.41146.66146.66132,500
Aug 10, 2022146.28146.87145.83146.81146.8163,400
Aug 09, 2022143.99144.26143.40143.74143.74131,100
Aug 08, 2022145.22146.13144.00144.44144.4463,000
Aug 05, 2022143.37144.97143.37144.71144.7141,900
Aug 04, 2022145.15145.38144.38145.15145.1586,100
Aug 03, 2022143.40145.56143.40145.12145.12101,300
Aug 02, 2022142.74144.23142.16142.54142.54347,600
Aug 01, 2022142.91144.42142.67143.47143.4782,300
Jul 29, 2022142.27144.12142.00143.90143.90203,300
Jul 28, 2022140.03141.87139.01141.58141.5873,500
Jul 27, 2022137.64140.60137.57140.04140.04111,700
Jul 26, 2022137.43137.50136.03136.28136.2887,000
Jul 25, 2022138.33138.43137.35138.10138.10123,800
Jul 22, 2022139.46139.90137.28138.06138.0680,700
Jul 21, 2022137.87139.54137.03139.54139.54102,100
Jul 20, 2022137.11138.57136.77137.97137.97152,900
Jul 19, 2022134.95137.21134.70137.15137.15174,200
Jul 18, 2022135.89136.15133.13133.57133.57120,200
Jul 15, 2022133.73134.78133.40134.78134.78117,800
Jul 14, 2022130.79132.40129.79132.24132.2498,400
Jul 13, 2022131.20133.50131.09132.51132.51157,900
Jul 12, 2022134.38135.07132.55133.16133.1680,200
Jul 11, 2022135.19135.32134.20134.47134.47185,700
Jul 08, 2022135.32136.75135.08136.08136.08137,900
Jul 07, 2022134.69136.42134.69136.10136.10125,000
Jul 06, 2022133.82134.93132.93134.09134.09109,000
Jul 05, 2022131.40133.66130.50133.66133.66144,100
Jul 01, 2022131.48133.24130.54133.09133.09153,600
Jun 30, 2022131.45132.91130.10131.81131.81179,100
Jun 29, 2022133.02133.60132.26132.98132.98136,700
Jun 28, 2022136.52137.35132.90132.99132.99137,000
Jun 27, 2022136.96137.02135.51135.91135.91123,500
Jun 24, 2022133.53136.52133.53136.49136.49123,500
Jun 23, 2022131.85132.61130.51132.41132.41159,600
Jun 23, 20220.512 Dividend
Jun 22, 2022130.13133.01130.13131.48130.97122,400
Jun 21, 2022130.26132.17130.26131.72131.21191,200
Jun 17, 2022127.93129.42127.16128.36127.86219,400
Jun 16, 2022129.31129.33127.06128.05127.55244,300
Jun 15, 2022131.33133.77129.82132.22131.71158,600
Jun 14, 2022131.15131.48129.03130.11129.60361,000
Jun 13, 2022132.19132.76129.98130.52130.01229,300
Jun 10, 2022137.59137.70135.66135.68135.15136,600
Jun 09, 2022142.68143.54139.80139.80139.2677,200
Jun 08, 2022144.07144.68143.02143.30142.7479,100
Jun 07, 2022142.06144.83142.04144.65144.0964,300
Jun 06, 2022144.47145.08142.91143.29142.7363,100
Jun 03, 2022143.62144.16142.63142.91142.35143,800
Jun 02, 2022142.53145.47141.76145.45144.88167,200
Jun 01, 2022144.59145.03141.81142.72142.1664,600
May 31, 2022144.04144.98142.71143.78143.22143,900
May 27, 2022141.93144.49141.89144.47143.91100,800
May 26, 2022138.45141.55138.45141.00140.45112,100
May 25, 2022136.43138.85136.43138.26137.7281,600
May 24, 2022136.56137.40134.68137.01136.48142,100
May 23, 2022136.53138.41136.00138.19137.6596,600
May 20, 2022136.80136.82132.40135.54135.01152,100
May 19, 2022135.43137.00134.77135.57135.04165,200
May 18, 2022140.54140.69136.09136.46135.93233,900
May 17, 2022141.63142.32140.44142.22141.67298,300
May 16, 2022139.48140.84138.78139.47138.93108,300
May 13, 2022138.20140.42137.94140.03139.48131,400
May 12, 2022135.61138.01134.19136.68136.15304,900
May 11, 2022138.93140.89136.73137.00136.47271,300
May 10, 2022141.24141.70137.99139.34138.80313,200
May 09, 2022141.37141.67138.37138.96138.42285,400
May 06, 2022143.60144.91141.61143.69143.13237,200
May 05, 2022148.36148.43143.00144.42143.86243,100
May 04, 2022145.92150.27144.60149.99149.41346,500
May 03, 2022145.12146.47144.57145.63145.06248,000
May 02, 2022143.95145.35141.80145.15144.58229,500
Apr 29, 2022148.23148.98143.84144.08143.52240,200
Apr 28, 2022147.66150.46146.25149.78149.20323,700
Apr 27, 2022145.82147.82145.12145.88145.311,544,900
Apr 26, 2022149.01149.11145.53145.56144.99200,300
Apr 25, 2022148.06150.05146.68149.94149.36192,300
Apr 22, 2022152.87152.87148.77148.98148.40162,300
Apr 21, 2022156.87157.48152.87153.20152.60134,600
Apr 20, 2022156.64156.81155.17155.56154.95161,500
Apr 19, 2022153.35156.27153.35156.02155.4161,000
Apr 18, 2022153.25154.15152.73153.52152.92102,900
Apr 14, 2022155.72155.96153.51153.61153.0168,400
Apr 13, 2022153.70155.90153.68155.64155.0393,700
Apr 12, 2022155.73156.40153.24153.82153.22119,300
Apr 11, 2022156.03156.22154.24154.45153.8596,700
Apr 08, 2022157.59158.41156.83157.31156.7090,300
Apr 07, 2022156.76158.57156.19157.88157.27207,300
Apr 06, 2022157.24157.93156.05157.09156.48130,800
Apr 05, 2022160.44161.37158.64158.87158.25104,000
Apr 04, 2022159.61161.08159.27161.07160.4496,900
Apr 01, 2022159.50159.58158.21159.46158.84119,500
Mar 31, 2022161.42161.45158.95159.04158.42157,200
Mar 30, 2022162.10162.39160.80161.52160.89123,600
Mar 29, 2022161.99162.74161.15162.54161.91806,900
Mar 28, 2022158.98160.59158.57160.55159.9291,800
Mar 25, 2022158.81159.33157.76159.18158.5691,100
Mar 24, 2022157.04158.59156.60158.56157.9466,100
Mar 24, 20220.475 Dividend
Mar 23, 2022157.63158.36156.62156.62155.54180,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...