NYSEArca - Nasdaq Real Time Price USD

Vanguard Mega Cap Index Fund (MGC)

213.72 +1.08 (+0.51%)
As of 2:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 213.62 213.96 211.35 213.72 213.72 44,664
Nov 20, 2024 212.92 212.92 210.74 212.64 212.64 117,500
Nov 19, 2024 210.76 213.02 210.74 212.83 212.83 73,400
Nov 18, 2024 211.12 212.26 210.84 211.80 211.80 72,400
Nov 15, 2024 212.59 212.60 210.28 210.88 210.88 72,700
Nov 14, 2024 215.50 215.68 213.92 214.12 214.12 69,300
Nov 13, 2024 215.35 216.14 214.58 215.35 215.35 62,300
Nov 12, 2024 215.83 215.94 214.36 215.25 215.25 128,400
Nov 11, 2024 216.04 216.39 215.00 215.63 215.63 78,100
Nov 8, 2024 215.11 216.10 215.00 215.56 215.56 55,500
Nov 7, 2024 213.80 215.15 213.54 214.85 214.85 66,300
Nov 6, 2024 211.65 213.18 211.00 212.88 212.88 67,400
Nov 5, 2024 205.61 207.61 205.61 207.61 207.61 48,000
Nov 4, 2024 205.81 206.14 204.58 205.21 205.21 58,700
Nov 1, 2024 205.90 207.34 205.69 205.93 205.93 81,600
Oct 31, 2024 207.63 207.63 204.69 204.69 204.69 74,200
Oct 30, 2024 209.67 210.32 208.93 209.11 209.11 46,000
Oct 29, 2024 209.11 210.26 208.50 209.86 209.86 45,700
Oct 28, 2024 209.91 209.97 209.18 209.22 209.22 52,100
Oct 25, 2024 209.56 210.69 208.51 208.72 208.72 68,900
Oct 24, 2024 208.90 208.92 207.76 208.92 208.92 66,600
Oct 23, 2024 209.63 209.64 206.93 208.09 208.09 71,400
Oct 22, 2024 209.19 210.73 209.19 210.41 210.41 83,800
Oct 21, 2024 210.00 210.57 209.09 210.23 210.23 57,500
Oct 18, 2024 210.26 210.62 209.86 210.31 210.31 47,200
Oct 17, 2024 210.82 210.82 209.47 209.47 209.47 84,400
Oct 16, 2024 208.63 209.55 208.16 209.39 209.39 66,400
Oct 15, 2024 210.38 210.58 208.20 208.49 208.49 69,600
Oct 14, 2024 209.54 210.83 209.24 210.37 210.37 58,600
Oct 11, 2024 207.53 209.04 207.53 208.68 208.68 39,900
Oct 10, 2024 207.43 208.01 207.20 207.63 207.63 34,500
Oct 9, 2024 206.49 208.13 206.30 207.87 207.87 57,100
Oct 8, 2024 205.05 206.62 205.05 206.46 206.46 52,600
Oct 7, 2024 205.72 205.89 204.01 204.31 204.31 54,600
Oct 4, 2024 205.85 206.32 204.48 206.20 206.20 50,500
Oct 3, 2024 203.85 204.96 203.50 204.21 204.21 67,900
Oct 2, 2024 204.02 204.89 203.47 204.48 204.48 40,600
Oct 1, 2024 206.37 206.37 203.58 204.58 204.58 75,900
Sep 30, 2024 205.30 206.64 204.45 206.64 206.64 112,000
Sep 27, 2024 206.51 206.51 205.28 205.80 205.80 54,200
Sep 26, 2024 0.62 Dividend
Sep 26, 2024 206.99 206.99 205.43 206.02 206.02 39,100
Sep 25, 2024 206.20 206.60 205.61 205.93 205.31 42,400
Sep 24, 2024 205.96 206.27 204.80 206.16 205.54 45,300
Sep 23, 2024 205.71 205.99 205.18 205.69 205.07 58,300
Sep 20, 2024 205.33 205.74 204.36 205.29 204.67 55,400
Sep 19, 2024 205.44 206.33 204.80 205.55 204.93 73,400
Sep 18, 2024 202.68 204.50 201.87 201.93 201.32 170,800
Sep 17, 2024 203.45 203.88 201.83 202.56 201.95 55,700
Sep 16, 2024 202.08 202.67 201.54 202.65 202.04 54,200
Sep 13, 2024 201.97 202.88 201.88 202.41 201.80 61,300
Sep 12, 2024 200.26 201.84 199.44 201.56 200.96 94,800
Sep 11, 2024 197.67 200.26 194.53 199.86 199.26 61,800
Sep 10, 2024 197.24 197.66 195.59 197.53 196.94 63,400
Sep 9, 2024 195.83 196.92 195.17 196.48 195.89 141,400
Sep 6, 2024 198.04 198.47 194.06 194.35 193.77 82,500
Sep 5, 2024 198.25 199.49 197.08 197.87 197.28 142,900
Sep 4, 2024 197.79 199.57 197.67 198.20 197.61 116,800
Sep 3, 2024 201.95 201.95 197.89 198.73 198.13 84,600
Aug 30, 2024 201.98 203.24 201.04 203.02 202.41 48,000
Aug 29, 2024 201.93 203.11 200.61 201.00 200.40 79,900
Aug 28, 2024 202.30 202.30 199.99 201.11 200.51 50,800
Aug 27, 2024 201.47 202.60 201.41 202.43 201.82 43,400
Aug 26, 2024 202.86 203.15 201.46 201.98 201.37 46,600
Aug 23, 2024 201.78 202.91 200.92 202.63 202.02 48,500
Aug 22, 2024 203.12 203.37 200.10 200.56 199.96 51,300
Aug 21, 2024 202.13 203.02 201.63 202.46 201.85 55,000
Aug 20, 2024 201.96 202.62 201.49 201.77 201.17 42,700
Aug 19, 2024 200.27 202.01 200.20 202.00 201.39 208,400
Aug 16, 2024 198.95 200.34 198.95 200.12 199.52 47,900
Aug 15, 2024 198.38 199.73 198.11 199.72 199.12 75,400
Aug 14, 2024 195.85 196.60 194.87 196.17 195.58 151,900
Aug 13, 2024 193.34 195.50 193.34 195.50 194.91 106,400
Aug 12, 2024 192.31 192.91 191.26 192.14 191.56 56,200
Aug 9, 2024 190.46 192.32 190.31 191.88 191.31 64,800
Aug 8, 2024 188.57 191.07 187.80 190.83 190.26 87,200
Aug 7, 2024 189.84 190.98 186.18 186.42 185.86 94,100
Aug 6, 2024 186.79 190.32 185.96 187.64 187.08 181,800
Aug 5, 2024 182.88 188.06 182.83 185.93 185.37 257,600
Aug 2, 2024 192.33 193.17 190.37 191.95 191.37 83,600
Aug 1, 2024 199.25 199.92 194.35 195.59 195.00 64,700
Jul 31, 2024 197.62 199.05 197.11 198.16 197.57 155,900
Jul 30, 2024 196.59 196.96 193.66 194.71 194.13 55,200
Jul 29, 2024 196.92 197.04 195.46 196.09 195.50 40,700
Jul 26, 2024 195.45 197.04 195.26 196.01 195.42 69,900
Jul 25, 2024 195.15 197.30 193.70 193.89 193.31 86,700
Jul 24, 2024 198.03 198.09 194.91 195.16 194.58 107,200
Jul 23, 2024 200.48 201.25 199.99 200.19 199.59 54,000
Jul 22, 2024 199.75 200.62 199.07 200.30 199.70 92,000
Jul 19, 2024 199.30 200.18 198.01 198.24 197.65 57,400
Jul 18, 2024 201.98 202.01 198.92 199.67 199.07 62,200
Jul 17, 2024 202.05 202.48 201.05 201.22 200.62 69,100
Jul 16, 2024 204.39 204.50 203.50 204.46 203.85 65,800
Jul 15, 2024 204.01 204.72 202.96 203.70 203.09 61,500
Jul 12, 2024 202.18 204.38 202.08 202.87 202.26 74,400
Jul 11, 2024 204.49 204.49 201.57 201.93 201.32 80,900
Jul 10, 2024 202.87 204.58 202.81 204.52 203.91 61,300
Jul 9, 2024 202.60 202.85 202.33 202.37 201.76 58,900
Jul 8, 2024 202.32 202.48 201.77 202.18 201.57 67,400
Jul 5, 2024 200.82 202.15 200.77 202.09 201.48 74,400
Jul 3, 2024 199.55 200.67 199.53 200.51 199.91 39,700
Jul 2, 2024 197.59 199.62 197.59 199.62 199.02 41,800
Jul 1, 2024 197.84 198.25 196.89 198.24 197.65 99,900
Jun 28, 2024 198.67 199.70 197.14 197.29 196.70 77,700
Jun 27, 2024 0.62 Dividend
Jun 27, 2024 197.98 198.47 197.63 198.24 197.65 109,100
Jun 26, 2024 197.71 198.67 197.63 198.62 197.41 39,000
Jun 25, 2024 197.45 198.09 197.15 197.94 196.73 73,400
Jun 24, 2024 197.52 198.49 196.72 196.72 195.52 45,900
Jun 21, 2024 198.26 198.28 197.35 197.72 196.51 51,500
Jun 20, 2024 199.18 199.31 197.42 198.14 196.93 74,300
Jun 18, 2024 198.41 198.67 198.04 198.60 197.39 57,000
Jun 17, 2024 196.51 198.78 196.22 198.25 197.04 60,300
Jun 14, 2024 195.79 196.63 195.65 196.63 195.43 53,200
Jun 13, 2024 196.60 196.60 195.20 196.21 195.01 50,100
Jun 12, 2024 195.68 196.51 195.29 195.58 194.39 71,600
Jun 11, 2024 192.98 193.99 192.04 193.99 192.81 62,200
Jun 10, 2024 192.44 193.28 192.18 193.25 192.07 42,900
Jun 7, 2024 192.59 193.53 192.09 192.63 191.46 76,500
Jun 6, 2024 192.80 192.92 192.04 192.61 191.44 67,000
Jun 5, 2024 191.08 192.55 190.47 192.50 191.33 50,200
Jun 4, 2024 189.35 190.32 188.78 190.12 188.96 52,900
Jun 3, 2024 189.86 190.08 187.94 189.67 188.51 249,600
May 31, 2024 188.27 189.19 186.02 189.05 187.90 81,700
May 30, 2024 188.67 188.82 187.34 187.78 186.63 48,300
May 29, 2024 189.18 189.87 189.10 189.36 188.21 64,900
May 28, 2024 190.64 190.64 189.52 190.61 189.45 54,300
May 24, 2024 189.59 190.38 189.30 190.20 189.04 112,500
May 23, 2024 191.55 191.55 188.53 188.99 187.84 72,000
May 22, 2024 190.39 190.69 189.33 190.07 188.91 67,400
May 21, 2024 189.81 190.70 189.78 190.67 189.51 60,100
May 20, 2024 189.91 190.62 189.80 190.03 188.87 48,200
May 17, 2024 189.69 189.82 189.10 189.80 188.64 74,900
May 16, 2024 190.10 190.54 189.55 189.63 188.47 61,300
May 15, 2024 188.30 189.91 188.04 189.85 188.69 75,100
May 14, 2024 186.46 187.62 186.41 187.41 186.27 49,200
May 13, 2024 187.17 187.17 186.29 186.60 185.46 191,600
May 10, 2024 186.86 187.16 186.04 186.46 185.32 58,100
May 9, 2024 185.30 186.28 185.11 186.26 185.12 90,400
May 8, 2024 184.49 185.50 184.49 185.28 184.15 85,600
May 7, 2024 185.36 185.80 185.05 185.36 184.23 62,100
May 6, 2024 184.01 185.11 183.80 185.11 183.98 62,900
May 3, 2024 183.20 183.56 182.17 183.23 182.11 145,900
May 2, 2024 180.39 181.01 178.94 180.71 179.61 54,600
May 1, 2024 179.55 181.77 178.86 178.88 177.79 145,000
Apr 30, 2024 182.11 182.44 179.63 179.67 178.57 59,200
Apr 29, 2024 182.64 182.88 181.62 182.43 181.32 51,600
Apr 26, 2024 181.53 182.54 181.15 182.11 181.00 107,100
Apr 25, 2024 178.12 180.23 177.93 179.94 178.84 64,500
Apr 24, 2024 181.51 181.62 180.12 180.87 179.77 62,200
Apr 23, 2024 179.61 181.14 179.48 181.07 179.97 54,900
Apr 22, 2024 178.00 179.72 177.22 178.79 177.70 58,700
Apr 19, 2024 178.88 179.19 176.66 177.06 175.98 96,500
Apr 18, 2024 179.95 180.68 178.82 179.08 177.99 134,000
Apr 17, 2024 181.53 181.66 179.00 179.41 178.32 106,300
Apr 16, 2024 181.16 181.47 180.36 180.67 179.57 74,500
Apr 15, 2024 184.69 184.72 180.74 180.93 179.83 57,600
Apr 12, 2024 184.56 184.80 182.66 183.19 182.07 93,700
Apr 11, 2024 184.70 186.23 183.57 185.78 184.65 46,700
Apr 10, 2024 183.72 184.56 183.39 184.07 182.95 51,800
Apr 9, 2024 186.01 186.11 183.86 185.58 184.45 78,700
Apr 8, 2024 185.91 186.03 185.30 185.50 184.37 44,700
Apr 5, 2024 183.97 186.14 183.97 185.61 184.48 57,100
Apr 4, 2024 186.99 187.41 183.44 183.44 182.32 88,100
Apr 3, 2024 185.06 186.43 185.06 185.79 184.66 68,000
Apr 2, 2024 185.30 185.68 184.69 185.66 184.53 76,400
Apr 1, 2024 187.25 187.52 186.28 186.80 185.66 100,300
Mar 28, 2024 186.87 187.39 186.75 186.87 185.73 60,700
Mar 27, 2024 186.78 187.03 185.76 187.03 185.89 83,200
Mar 26, 2024 186.77 186.77 185.63 185.75 184.62 98,100
Mar 25, 2024 186.18 186.56 185.98 186.17 185.03 124,500
Mar 22, 2024 186.76 187.22 186.59 186.73 185.59 79,500
Mar 21, 2024 0.58 Dividend
Mar 21, 2024 187.55 187.68 186.83 186.83 185.69 49,000
Mar 20, 2024 185.35 187.04 185.05 186.98 185.26 72,900
Mar 19, 2024 183.88 185.35 183.51 185.30 183.60 102,000
Mar 18, 2024 184.68 185.30 184.21 184.26 182.57 70,800
Mar 15, 2024 183.12 183.72 182.51 183.04 181.36 95,400
Mar 14, 2024 185.16 185.23 183.54 184.56 182.87 58,200
Mar 13, 2024 185.05 185.09 184.33 184.70 183.00 55,500
Mar 12, 2024 183.70 185.14 182.82 184.95 183.25 60,600
Mar 11, 2024 182.56 182.98 181.78 182.74 181.06 66,700
Mar 8, 2024 184.59 185.46 182.81 182.93 181.25 66,900
Mar 7, 2024 183.55 184.58 183.34 184.28 182.59 109,400
Mar 6, 2024 182.66 183.22 181.97 182.42 180.75 64,000
Mar 5, 2024 182.72 182.72 180.74 181.52 179.85 61,800
Mar 4, 2024 183.69 184.24 183.47 183.50 181.82 94,400
Mar 1, 2024 182.67 184.08 182.54 184.00 182.31 49,700
Feb 29, 2024 182.15 182.77 181.21 182.22 180.55 79,500
Feb 28, 2024 181.49 181.79 181.20 181.55 179.88 97,400
Feb 27, 2024 181.95 182.02 181.11 181.95 180.28 52,600
Feb 26, 2024 182.67 182.74 181.71 181.74 180.07 76,300
Feb 23, 2024 183.09 183.34 182.35 182.36 180.69 109,800
Feb 22, 2024 180.85 182.64 180.68 182.31 180.64 63,600
Feb 21, 2024 177.61 178.34 176.96 178.34 176.70 69,500
Feb 20, 2024 178.69 178.94 177.32 178.22 176.58 88,200
Feb 16, 2024 180.37 180.49 179.23 179.29 177.64 56,400
Feb 15, 2024 179.31 180.21 179.05 180.15 178.50 125,700
Feb 14, 2024 178.77 179.40 177.81 179.30 177.65 93,300
Feb 13, 2024 177.59 178.29 176.49 177.69 176.06 68,700
Feb 12, 2024 180.18 180.93 179.79 180.00 178.35 122,100
Feb 9, 2024 179.57 180.43 179.27 180.27 178.61 67,800
Feb 8, 2024 179.06 179.18 178.82 179.08 177.44 59,800
Feb 7, 2024 178.28 179.10 178.18 179.09 177.45 100,100
Feb 6, 2024 177.54 177.68 176.71 177.46 175.83 102,100
Feb 5, 2024 177.50 177.60 176.21 177.04 175.41 117,800
Feb 2, 2024 175.65 178.11 175.65 177.50 175.87 113,700
Feb 1, 2024 173.81 175.31 173.62 175.31 173.70 127,300
Jan 31, 2024 174.98 175.31 173.01 173.01 171.42 77,800
Jan 30, 2024 176.09 176.20 175.66 176.03 174.41 105,600
Jan 29, 2024 174.94 176.19 174.74 176.12 174.50 85,600
Jan 26, 2024 174.59 175.22 174.48 174.78 173.18 56,700
Jan 25, 2024 174.81 175.04 174.01 174.83 173.22 186,200
Jan 24, 2024 174.67 175.34 174.06 174.13 172.53 80,100
Jan 23, 2024 173.37 173.79 173.00 173.74 172.14 89,400
Jan 22, 2024 173.40 173.71 172.98 173.08 171.49 71,800
Jan 19, 2024 171.14 172.90 170.86 172.90 171.31 95,200
Jan 18, 2024 169.71 170.69 169.24 170.53 168.96 80,700
Jan 17, 2024 168.71 169.08 168.08 168.98 167.43 50,100
Jan 16, 2024 169.89 170.42 169.19 169.77 168.21 104,600
Jan 12, 2024 170.61 170.89 169.90 170.37 168.81 41,500
Jan 11, 2024 170.56 170.63 168.66 170.15 168.59 77,500
Jan 10, 2024 169.17 170.37 169.02 170.04 168.48 158,800
Jan 9, 2024 168.34 169.33 168.12 168.97 167.42 53,400
Jan 8, 2024 166.87 169.17 166.87 169.14 167.59 88,000
Jan 5, 2024 166.57 167.52 166.14 166.66 165.13 86,200
Jan 4, 2024 166.88 167.78 166.37 166.37 164.84 74,800
Jan 3, 2024 167.45 167.78 166.84 167.03 165.50 185,600
Jan 2, 2024 168.11 168.36 167.34 168.16 166.62 78,100
Dec 29, 2023 169.67 169.84 168.58 169.28 167.73 80,900
Dec 28, 2023 169.79 170.03 169.60 169.73 168.17 88,700
Dec 27, 2023 169.33 169.68 169.15 169.66 168.10 144,000
Dec 26, 2023 168.99 169.62 168.89 169.36 167.81 139,800
Dec 22, 2023 168.68 169.35 168.07 168.73 167.18 87,400
Dec 21, 2023 0.67 Dividend
Dec 21, 2023 168.10 168.56 167.20 168.44 166.89 91,500
Dec 20, 2023 169.71 170.30 167.53 167.55 165.34 103,900
Dec 19, 2023 169.22 169.95 169.04 169.92 167.68 72,900
Dec 18, 2023 168.37 169.30 168.32 168.89 166.67 138,200
Dec 15, 2023 167.53 168.33 167.53 167.85 165.64 79,500
Dec 14, 2023 168.46 168.53 166.99 167.93 165.72 182,200
Dec 13, 2023 165.87 167.79 165.70 167.76 165.55 109,200
Dec 12, 2023 164.66 165.74 164.41 165.74 163.56 86,900
Dec 11, 2023 164.12 164.92 164.11 164.83 162.66 65,300
Dec 8, 2023 163.30 164.52 163.30 164.39 162.23 68,000
Dec 7, 2023 163.05 163.84 162.91 163.63 161.48 66,200
Dec 6, 2023 163.62 163.68 162.20 162.24 160.10 51,600
Dec 5, 2023 162.18 163.37 162.18 163.04 160.89 53,300
Dec 4, 2023 162.63 162.88 161.92 162.79 160.65 73,500
Dec 1, 2023 162.83 163.94 162.62 163.80 161.64 78,900
Nov 30, 2023 162.96 163.26 162.07 163.16 161.01 66,300
Nov 29, 2023 163.57 163.93 162.55 162.65 160.51 56,400
Nov 28, 2023 162.32 163.19 162.19 162.78 160.64 149,100
Nov 27, 2023 162.64 162.94 162.42 162.49 160.35 76,000
Nov 24, 2023 162.76 162.88 162.63 162.84 160.70 28,100
Nov 22, 2023 162.66 163.22 162.35 162.82 160.68 114,000
Nov 21, 2023 162.17 162.20 161.59 162.07 159.94 65,900

Related Tickers