NYSEARCA:MGC

Vanguard Mega Cap ETF Stock Chart and Price History

$135.12

-3.07 (-2.22%)

(As of 05/24/2022 11:33 AM ET)

Add

Today's Range: $134.71
▼
$136.59
50-Day Range: $135.54
▼
$162.54
52-Week Range: $132.40
▼
$170.00

Volume: 3,557 shs
Average Volume: 197,211 shs
Market Capitalization: $3.61 billion

P/E Ratio: N/A
Dividend Yield: 1.48%
Beta: N/A

Vanguard Mega Cap ETF (NYSEARCA:MGC) Price Performance

5 Day Performance: -0.33%
1 Month Performance: -9.30%
3 Month Performance: -10.30%
Year-To-Date Performance: -19.61%
1 Year Performance: -8.81%

Vanguard Mega Cap ETF (NYSEARCA MGC) Stock Chart for Tuesday, May, 24, 2022

Charts Provided by TradingView.

Vanguard Mega Cap ETF (NYSEARCA:MGC) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/23/2022	$135.54	$138.19 +1.96%	$138.41	$136.00	96,637 shs	$3.69 billion
05/20/2022	$135.57	$135.54 -0.02%	$136.82	$132.40	152,125 shs	$3.62 billion
05/19/2022	$136.46	$135.57 -0.65%	$137.00	$134.77	165,192 shs	$3.61 billion
05/18/2022	$142.22	$136.46 -4.05%	$140.69	$136.09	233,888 shs	$3.63 billion
05/17/2022	$139.47	$142.22 +1.97%	$142.32	$140.44	298,269 shs	$3.78 billion
05/16/2022	$140.03	$139.47 -0.40%	$140.84	$138.78	108,269 shs	$3.71 billion
05/13/2022	$136.68	$140.03 +2.45%	$140.42	$137.94	131,413 shs	$3.72 billion
05/12/2022	$137.00	$136.68 -0.23%	$138.01	$134.19	302,750 shs	$3.65 billion
05/11/2022	$139.34	$137.00 -1.68%	$140.89	$136.73	271,316 shs	$3.65 billion
05/10/2022	$138.96	$139.34 +0.27%	$141.70	$137.99	312,216 shs	$3.71 billion

05/09/2022	$143.69	$138.96 -3.29%	$141.67	$138.37	285,373 shs	$3.70 billion
05/06/2022	$144.42	$143.69 -0.51%	$144.91	$141.61	237,166 shs	$3.84 billion
05/05/2022	$149.99	$144.42 -3.71%	$148.43	$143.00	243,107 shs	$3.85 billion
05/04/2022	$145.63	$149.99 +2.99%	$150.27	$144.60	346,491 shs	$3.99 billion
05/03/2022	$145.15	$145.63 +0.33%	$146.47	$144.57	247,986 shs	$3.87 billion
05/02/2022	$144.08	$145.15 +0.74%	$145.35	$141.80	229,512 shs	$3.86 billion
04/29/2022	$149.78	$144.08 -3.81%	$148.98	$143.84	240,188 shs	$3.86 billion
04/28/2022	$145.88	$149.78 +2.67%	$150.46	$146.25	323,660 shs	$4.09 billion
04/27/2022	$145.56	$145.88 +0.22%	$147.82	$145.12	1.54 million shs	$3.98 billion
04/26/2022	$149.94	$145.56 -2.92%	$149.11	$145.53	200,302 shs	$3.97 billion
04/25/2022	$148.98	$149.94 +0.64%	$150.05	$146.68	192,342 shs	$4.09 billion
04/22/2022	$153.20	$148.98 -2.75%	$152.87	$148.77	162,311 shs	$4.06 billion
04/21/2022	$155.56	$153.20 -1.52%	$157.48	$152.87	134,571 shs	$4.18 billion
04/20/2022	$156.02	$155.56 -0.29%	$156.81	$155.17	161,481 shs	$4.24 billion
04/19/2022	$153.52	$156.02 +1.63%	$156.27	$153.35	60,986 shs	$4.26 billion
04/18/2022	$153.61	$153.52 -0.06%	$154.15	$152.73	102,885 shs	$4.19 billion
04/15/2022	$153.61	$153.61	$155.96	$153.51	68,405 shs	$4.19 billion
04/14/2022	$155.64	$153.61 -1.30%	$155.96	$153.51	68,403 shs	$4.19 billion
04/13/2022	$153.82	$155.64 +1.18%	$155.90	$153.68	93,740 shs	$4.25 billion
04/12/2022	$154.45	$153.82 -0.41%	$156.40	$153.24	119,256 shs	$4.20 billion
04/11/2022	$157.31	$154.45 -1.82%	$156.22	$154.24	96,694 shs	$4.21 billion
04/08/2022	$157.88	$157.31 -0.36%	$158.41	$156.83	90,253 shs	$4.28 billion
04/07/2022	$157.09	$157.88 +0.50%	$158.57	$156.19	207,314 shs	$4.29 billion
04/06/2022	$158.87	$157.09 -1.12%	$157.93	$156.05	130,561 shs	$4.27 billion
04/05/2022	$161.07	$158.87 -1.37%	$161.37	$158.64	103,979 shs	$4.32 billion
04/04/2022	$159.46	$161.07 +1.01%	$161.08	$159.27	96,904 shs	$4.37 billion
04/01/2022	$159.04	$159.46 +0.26%	$159.58	$158.21	119,460 shs	$4.33 billion
03/31/2022	$161.52	$159.04 -1.54%	$161.45	$158.95	157,217 shs	$4.32 billion
03/30/2022	$162.54	$161.52 -0.63%	$162.39	$160.80	123,581 shs	$4.28 billion
03/29/2022	$160.55	$162.54 +1.24%	$162.74	$161.15	806,932 shs	$4.30 billion
03/28/2022	$159.18	$160.55 +0.86%	$160.59	$158.57	91,849 shs	$4.25 billion
03/25/2022	$158.56	$159.18 +0.39%	$159.33	$157.76	91,102 shs	$4.21 billion
03/24/2022	$156.62	$158.56 +1.24%	$158.59	$156.60	66,144 shs	$4.18 billion
03/23/2022	$158.65	$156.62 -1.28%	$158.36	$156.62	180,056 shs	$4.13 billion
03/22/2022	$156.68	$158.65 +1.26%	$158.93	$157.09	55,295 shs	$4.18 billion
03/21/2022	$156.72	$156.68 -0.03%	$157.28	$155.26	118,477 shs	$4.13 billion
03/18/2022	$154.77	$156.72 +1.26%	$156.80	$154.00	104,661 shs	$4.13 billion
03/18/2022	$154.77	$156.72 +1.26%	$156.80	$154.00	104,661 shs	$4.13 billion
03/17/2022	$152.79	$154.77 +1.30%	$154.79	$151.97	143,577 shs	$4.08 billion
03/16/2022	$149.34	$152.79 +2.31%	$152.84	$148.99	165,953 shs	$4.04 billion
03/15/2022	$146.00	$149.34 +2.29%	$149.53	$146.48	101,513 shs	$3.95 billion
03/14/2022	$147.19	$146.00 -0.81%	$148.72	$145.63	188,338 shs	$3.86 billion
03/11/2022	$149.29	$147.19 -1.41%	$150.42	$147.06	134,638 shs	$3.88 billion
03/10/2022	$149.99	$149.29 -0.47%	$149.56	$147.49	149,564 shs	$3.94 billion
03/09/2022	$146.02	$149.99 +2.72%	$150.68	$148.38	269,726 shs	$3.97 billion
03/08/2022	$147.16	$146.02 -0.77%	$149.81	$145.59	277,041 shs	$3.87 billion
03/07/2022	$151.68	$147.16 -2.98%	$151.49	$147.08	331,724 shs	$3.91 billion
03/04/2022	$153.01	$151.68 -0.87%	$152.15	$150.26	152,328 shs	$4.03 billion
03/03/2022	$154.06	$153.01 -0.68%	$155.10	$152.42	261,649 shs	$4.07 billion
03/02/2022	$151.45	$154.06 +1.72%	$154.63	$151.81	186,053 shs	$4.10 billion
03/01/2022	$153.76	$151.45 -1.50%	$153.89	$150.50	252,646 shs	$4.03 billion
02/28/2022	$153.93	$153.76 -0.11%	$154.07	$151.60	234,783 shs	$4.09 billion
02/25/2022	$150.64	$153.93 +2.18%	$153.93	$150.65	220,682 shs	$4.11 billion
02/24/2022	$148.35	$150.64 +1.54%	$150.78	$144.06	425,570 shs	$4.02 billion
02/23/2022	$151.05	$148.35 -1.79%	$152.38	$148.15	210,394 shs	$3.96 billion

This page was last updated on 5/24/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources