Free Trial

Vanguard Mega Cap ETF (MGC) Chart & Stock Price History

→ Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (From InvestorPlace) (Ad)
Free MGC Stock Alerts
$189.80
+0.17 (+0.09%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

Vanguard Mega Cap ETF Stock Price Performance

5 Day
Performance
+1.23%
1 Month
Performance
+7.20%
3 Month
Performance
+5.86%
6 Month
Performance
+17.79%
Year-To-Date
Performance
+12.12%
1 Year
Performance
+28.63%
Receive MGC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Mega Cap ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

MGC Stock Chart for Sunday, May, 19, 2024

MGC Chart by TradingView

Vanguard Mega Cap ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$189.57$189.80
+0.12%		$189.82$189.1074,884 shs$5.47 billion
05/16/2024$189.85$189.57
-0.15%		$190.54$189.5761,293 shs$5.47 billion
05/15/2024$187.49$189.85
+1.26%		$189.91$188.0474,993 shs$5.47 billion
05/14/2024$186.60$187.49
+0.48%		$187.60$186.4149,208 shs$5.41 billion
05/13/2024$186.46$186.60
+0.08%		$187.17$186.29191,636 shs$5.38 billion
05/10/2024$186.26$186.46
+0.11%		$187.16$186.0458,057 shs$5.38 billion
05/09/2024$185.28$186.26
+0.53%		$186.28$185.1190,429 shs$5.37 billion
05/08/2024$185.36$185.28
-0.04%		$185.50$184.4985,604 shs$5.34 billion
05/07/2024$185.11$185.36
+0.14%		$185.80$185.0562,082 shs$5.34 billion
05/06/2024$183.23$185.11
+1.03%		$185.11$183.8062,925 shs$5.34 billion
05/03/2024$180.59$183.23
+1.46%		$183.56$182.17145,872 shs$5.28 billion
05/02/2024$178.88$180.59
+0.96%		$181.01$178.9454,591 shs$5.21 billion
05/01/2024$179.62$178.88
-0.41%		$181.77$178.86144,982 shs$5.16 billion
04/30/2024$182.43$179.62
-1.54%		$182.44$179.6259,157 shs$5.18 billion
04/29/2024$182.11$182.43
+0.18%		$182.88$181.6251,635 shs$5.26 billion
04/26/2024$179.94$182.05
+1.17%		$182.54$181.13107,062 shs$5.25 billion
04/25/2024$180.87$179.94
-0.51%		$180.23$177.9364,469 shs$5.19 billion
04/24/2024$181.07$180.87
-0.11%		$181.62$180.1262,136 shs$5.21 billion
04/23/2024$178.68$181.07
+1.34%		$181.14$179.4854,873 shs$5.22 billion
04/22/2024$177.06$178.68
+0.91%		$179.72$177.2258,683 shs$5.15 billion
04/19/2024$179.08$177.06
-1.13%		$179.19$176.6696,548 shs$5.10 billion
04/18/2024$179.41$179.08
-0.18%		$180.68$178.82134,014 shs$5.16 billion
04/17/2024$180.67$179.41
-0.70%		$181.66$179.00106,281 shs$5.17 billion
04/16/2024$180.93$180.67
-0.14%		$181.47$180.3674,492 shs$5.21 billion
04/15/2024$183.19$180.93
-1.23%		$184.72$180.7457,641 shs$5.22 billion
04/12/2024$185.78$183.17
-1.40%		$184.80$182.6693,686 shs$4.83 billion
04/11/2024$184.07$185.78
+0.93%		$186.23$183.5746,711 shs$4.90 billion
04/10/2024$185.58$184.07
-0.81%		$184.56$183.3951,841 shs$4.86 billion
04/09/2024$185.50$185.58
+0.04%		$186.11$183.8578,656 shs$4.90 billion
04/08/2024$185.61$185.50
-0.06%		$186.03$185.3044,707 shs$4.89 billion
04/05/2024$183.50$185.61
+1.15%		$186.14$183.9757,145 shs$4.90 billion
04/04/2024$185.79$183.50
-1.23%		$187.36$183.4788,108 shs$4.84 billion
04/03/2024$185.66$185.79
+0.07%		$186.43$185.0668,013 shs$4.90 billion
04/02/2024$186.80$185.66
-0.61%		$185.68$184.6976,430 shs$4.90 billion
04/01/2024$186.87$186.80
-0.04%		$187.52$186.28100,260 shs$4.93 billion
03/29/2024$186.87$186.87$187.39$186.7560,720 shs$4.93 billion
03/28/2024$186.92$186.87
-0.03%		$187.39$186.7560,720 shs$4.93 billion
03/27/2024$185.75$186.92
+0.63%		$187.01$185.7683,220 shs$4.93 billion
03/26/2024$186.17$185.75
-0.23%		$186.77$185.6398,106 shs$4.90 billion
03/25/2024$186.73$186.17
-0.30%		$186.56$185.98124,542 shs$4.91 billion
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)

Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."

And these will be the biggest winners
03/22/2024$186.83$186.73
-0.05%		$187.22$186.5979,503 shs$4.93 billion
03/21/2024$186.95$186.83
-0.06%		$187.68$186.8349,016 shs$4.93 billion
03/20/2024$185.30$186.95
+0.89%		$186.98$185.0572,864 shs$4.93 billion
03/19/2024$184.26$185.30
+0.56%		$185.35$183.51102,006 shs$4.89 billion
03/18/2024$183.04$184.26
+0.67%		$185.30$184.2170,812 shs$4.86 billion
03/15/2024$184.56$183.04
-0.82%		$183.72$182.5195,441 shs$4.83 billion
03/14/2024$184.70$184.56
-0.08%		$185.23$183.5458,198 shs$4.87 billion
03/13/2024$184.95$184.70
-0.14%		$185.09$184.3355,496 shs$4.87 billion
03/12/2024$182.74$184.95
+1.21%		$185.14$182.8260,339 shs$4.88 billion
03/11/2024$182.93$182.74
-0.10%		$182.98$181.7865,880 shs$4.82 billion
03/08/2024$184.28$182.93
-0.73%		$185.46$182.8166,937 shs$4.83 billion
03/07/2024$182.43$184.28
+1.01%		$184.58$183.34109,400 shs$4.86 billion
03/06/2024$181.52$182.43
+0.50%		$183.22$181.9964,031 shs$4.81 billion
03/05/2024$183.50$181.52
-1.08%		$182.72$180.7461,803 shs$4.79 billion
03/04/2024$184.00$183.50
-0.27%		$184.24$183.4794,392 shs$4.84 billion
03/01/2024$182.22$184.04
+1.00%		$184.08$182.5449,718 shs$4.85 billion
02/29/2024$181.55$182.22
+0.37%		$182.77$181.2179,524 shs$4.81 billion
02/28/2024$181.97$181.55
-0.23%		$181.79$181.2097,363 shs$4.79 billion
02/27/2024$181.74$181.97
+0.13%		$182.02$181.1152,621 shs$4.80 billion
02/26/2024$182.36$181.74
-0.34%		$182.74$181.7176,294 shs$4.79 billion
02/23/2024$182.31$182.36
+0.03%		$183.34$182.35109,830 shs$4.81 billion
02/22/2024$178.25$182.31
+2.28%		$182.64$180.6863,634 shs$4.81 billion
02/21/2024$178.22$178.25
+0.02%		$178.27$176.9669,536 shs$4.70 billion
02/20/2024$179.29$178.22
-0.60%		$178.94$177.3288,248 shs$4.70 billion
02/19/2024$179.29$179.29$180.49$179.2356,300 shs$4.73 billion

Related Companies:
This page (NYSEARCA:MGC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society