Vanguard Mega Cap ETF (NYSEARCA:MGC) Price Performance
- 1 Month
Performance - -9.30%
- 3 Month
Performance - -10.30%
- Year-To-Date
Performance - -19.61%
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
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 |