Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
224.92
+1.25 (0.56%)
Jun 30, 2025, 4:00 PM - Market closed
MGC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 224.85 | 225.32 | 223.88 | 224.92 | 224.92 | 0.31% | 83,161 |
Jun 27, 2025 | 223.38 | 224.72 | 222.87 | 224.22 | 223.67 | 0.47% | 87,972 |
Jun 26, 2025 | 222.05 | 223.29 | 221.82 | 223.16 | 222.61 | 0.80% | 125,359 |
Jun 25, 2025 | 221.57 | 221.81 | 220.88 | 221.38 | 220.84 | 0.22% | 82,184 |
Jun 24, 2025 | 220.00 | 221.27 | 219.76 | 220.89 | 220.35 | 1.17% | 76,701 |
Jun 23, 2025 | 216.56 | 218.47 | 215.45 | 218.34 | 217.81 | 0.95% | 120,133 |
Jun 20, 2025 | 218.12 | 218.12 | 215.75 | 216.28 | 215.75 | -0.30% | 67,616 |
Jun 18, 2025 | 217.58 | 218.52 | 216.74 | 216.93 | 216.40 | -0.08% | 81,254 |
Jun 17, 2025 | 217.99 | 218.57 | 216.96 | 217.10 | 216.57 | -0.86% | 265,575 |
Jun 16, 2025 | 218.12 | 219.62 | 218.11 | 218.99 | 218.45 | 0.98% | 125,784 |
Jun 13, 2025 | 217.25 | 218.63 | 216.39 | 216.86 | 216.33 | -1.10% | 95,285 |
Jun 12, 2025 | 218.07 | 219.31 | 217.94 | 219.28 | 218.74 | 0.38% | 74,790 |
Jun 11, 2025 | 219.59 | 219.84 | 217.91 | 218.45 | 217.92 | -0.27% | 86,833 |
Jun 10, 2025 | 217.79 | 219.12 | 217.67 | 219.05 | 218.51 | 0.59% | 70,194 |
Jun 9, 2025 | 217.87 | 218.22 | 217.24 | 217.76 | 217.23 | 0.11% | 82,649 |
Jun 6, 2025 | 217.28 | 218.08 | 216.79 | 217.52 | 216.99 | 1.08% | 78,491 |
Jun 5, 2025 | 217.13 | 217.52 | 214.50 | 215.19 | 214.66 | -0.55% | 162,174 |
Jun 4, 2025 | 216.68 | 216.98 | 216.27 | 216.38 | 215.85 | 0.10% | 64,200 |
Jun 3, 2025 | 214.87 | 216.63 | 214.87 | 216.17 | 215.64 | 0.54% | 89,198 |
Jun 2, 2025 | 213.19 | 215.09 | 212.57 | 215.00 | 214.47 | 0.58% | 82,371 |
May 30, 2025 | 213.54 | 214.29 | 211.49 | 213.77 | 213.25 | -0.10% | 103,814 |
May 29, 2025 | 215.40 | 215.40 | 212.80 | 213.98 | 213.46 | 0.39% | 101,066 |
May 28, 2025 | 214.39 | 214.62 | 212.91 | 213.15 | 212.63 | -0.44% | 84,272 |
May 27, 2025 | 211.98 | 214.10 | 211.79 | 214.10 | 213.58 | 2.14% | 97,078 |
May 23, 2025 | 208.51 | 210.58 | 208.51 | 209.62 | 209.11 | -0.72% | 150,550 |
May 22, 2025 | 210.87 | 212.55 | 210.87 | 211.13 | 210.61 | 0.04% | 135,266 |
May 21, 2025 | 212.70 | 214.65 | 210.67 | 211.05 | 210.53 | -1.53% | 107,392 |
May 20, 2025 | 214.31 | 214.75 | 213.19 | 214.33 | 213.81 | -0.36% | 200,668 |
May 19, 2025 | 212.53 | 215.37 | 212.53 | 215.10 | 214.57 | 0.05% | 99,689 |
May 16, 2025 | 214.05 | 214.99 | 213.17 | 214.99 | 214.46 | 0.59% | 62,997 |
May 15, 2025 | 212.13 | 213.93 | 211.91 | 213.72 | 213.20 | 0.37% | 73,303 |
May 14, 2025 | 212.94 | 213.42 | 212.21 | 212.93 | 212.41 | 0.26% | 145,501 |
May 13, 2025 | 211.02 | 213.14 | 210.85 | 212.38 | 211.86 | 0.83% | 1,273,507 |
May 12, 2025 | 210.18 | 210.66 | 208.54 | 210.63 | 210.12 | 3.46% | 66,809 |
May 9, 2025 | 204.62 | 205.04 | 203.23 | 203.58 | 203.08 | -0.20% | 132,834 |
May 8, 2025 | 204.23 | 205.91 | 202.97 | 203.99 | 203.49 | 0.61% | 84,245 |
May 7, 2025 | 202.26 | 203.56 | 200.84 | 202.75 | 202.25 | 0.41% | 100,574 |
May 6, 2025 | 201.57 | 203.34 | 201.38 | 201.93 | 201.44 | -0.83% | 76,710 |
May 5, 2025 | 203.26 | 204.82 | 203.25 | 203.62 | 203.12 | -0.64% | 186,430 |
May 2, 2025 | 204.35 | 205.63 | 203.51 | 204.93 | 204.43 | 1.46% | 112,861 |
May 1, 2025 | 202.86 | 204.07 | 201.90 | 201.98 | 201.49 | 0.84% | 275,096 |
Apr 30, 2025 | 197.63 | 201.13 | 195.68 | 200.29 | 199.80 | -0.04% | 126,956 |
Apr 29, 2025 | 198.34 | 200.70 | 198.34 | 200.37 | 199.88 | 0.63% | 81,264 |
Apr 28, 2025 | 199.29 | 200.02 | 197.00 | 199.12 | 198.63 | 0.02% | 62,077 |
Apr 25, 2025 | 197.41 | 199.17 | 196.45 | 199.08 | 198.59 | 1.00% | 51,849 |
Apr 24, 2025 | 193.40 | 197.35 | 193.40 | 197.10 | 196.62 | 2.08% | 72,908 |
Apr 23, 2025 | 194.84 | 196.45 | 192.39 | 193.09 | 192.62 | 1.78% | 104,258 |
Apr 22, 2025 | 187.14 | 190.36 | 187.03 | 189.72 | 189.26 | 2.52% | 194,700 |
Apr 21, 2025 | 187.60 | 187.60 | 182.96 | 185.05 | 184.60 | -2.33% | 222,570 |
Apr 17, 2025 | 190.21 | 191.15 | 188.65 | 189.47 | 189.01 | -0.06% | 125,647 |