Vanguard Mega Cap ETF (MGC)
149.39
+0.18 (+0.12%)
USD |
NYSEARCA |
Aug 18, 16:00
149.65
+0.26 (+0.17%)
Pre-Market: 20:00
MGC Price: 149.39 for Aug. 18, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2022 | 149.06 | 149.75 | 148.64 | 149.39 | 44097.00 |
| Aug 17, 2022 | 148.92 | 150.16 | 148.46 | 149.21 | 128924.0 |
| Aug 16, 2022 | 149.50 | 150.87 | 149.20 | 150.20 | 91701.00 |
| Aug 15, 2022 | 148.43 | 150.10 | 148.43 | 149.96 | 44086.00 |
| Aug 12, 2022 | 147.46 | 149.21 | 147.03 | 149.20 | 103727.0 |
| Aug 11, 2022 | 147.81 | 148.48 | 146.41 | 146.66 | 132536.0 |
| Aug 10, 2022 | 146.28 | 146.87 | 145.83 | 146.81 | 63409.00 |
| Aug 09, 2022 | 143.99 | 144.26 | 143.40 | 143.74 | 131141.0 |
| Aug 08, 2022 | 145.22 | 146.13 | 144.00 | 144.44 | 62980.00 |
| Aug 05, 2022 | 143.37 | 144.97 | 143.37 | 144.71 | 41940.00 |
| Aug 04, 2022 | 145.15 | 145.38 | 144.38 | 145.15 | 86070.00 |
| Aug 03, 2022 | 143.40 | 145.56 | 143.40 | 145.12 | 101305.0 |
| Aug 02, 2022 | 142.74 | 144.23 | 142.16 | 142.54 | 76855.00 |
| Aug 01, 2022 | 142.91 | 144.42 | 142.67 | 143.47 | 82292.00 |
| Jul 29, 2022 | 142.27 | 144.12 | 142.00 | 143.90 | 203313.0 |
| Jul 28, 2022 | 140.03 | 141.86 | 139.01 | 141.58 | 73548.00 |
| Jul 27, 2022 | 137.64 | 140.60 | 137.57 | 140.04 | 111713.0 |
| Jul 26, 2022 | 137.43 | 137.50 | 136.03 | 136.28 | 87043.00 |
| Jul 25, 2022 | 138.33 | 138.43 | 137.36 | 138.10 | 123789.0 |
| Jul 22, 2022 | 139.46 | 139.90 | 137.28 | 138.06 | 80709.00 |
| Jul 21, 2022 | 137.87 | 139.54 | 137.03 | 139.54 | 102053.0 |
| Jul 20, 2022 | 137.11 | 138.57 | 136.77 | 137.97 | 153054.0 |
| Jul 19, 2022 | 134.95 | 137.21 | 134.70 | 137.15 | 174266.0 |
| Jul 18, 2022 | 135.89 | 136.15 | 133.13 | 133.57 | 120234.0 |
| Jul 15, 2022 | 133.73 | 134.78 | 133.40 | 134.78 | 117790.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
79.14
Minimum
Mar 23 2020
169.35
Maximum
Jan 03 2022
117.33
Average
107.40
Median