Vanguard Mega Cap Index Fund ETF Shares

MGC
🏛️ usa →
243.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 168.50 168.89 168.03 168.08 0.1M
2021-12-30 169.16 169.71 168.55 168.71 0.1M
2021-12-29 169.10 169.47 168.62 169.16 0.1M
2021-12-28 169.41 169.68 168.77 169.00 0.1M
2021-12-27 167.47 169.26 167.47 169.23 0.1M
2021-12-23 166.83 168.05 166.83 167.56 0.1M
2021-12-22 164.61 166.53 164.61 166.53 0.1M
2021-12-21 163.29 164.79 162.35 164.70 0.1M
2021-12-20 161.75 161.99 160.68 161.91 0.2M
2021-12-17 163.95 165.20 162.80 163.67 0.1M
2021-12-16 167.74 167.74 164.68 165.33 0.2M
2021-12-15 164.32 167.09 163.39 167.05 0.1M
2021-12-14 164.07 165.01 163.16 164.35 0.1M
2021-12-13 166.86 166.86 165.40 165.43 0.0M
2021-12-10 166.53 167.10 165.58 167.08 0.1M
2021-12-09 166.18 166.43 165.40 165.49 0.1M
2021-12-08 166.30 166.69 165.62 166.55 0.1M
2021-12-07 164.91 166.22 164.91 166.05 0.1M
2021-12-06 161.47 163.21 160.61 162.65 0.1M
2021-12-03 162.81 163.26 159.16 160.67 0.1M
2021-12-02 160.17 162.80 160.00 162.35 0.1M
2021-12-01 164.21 165.15 160.18 160.26 0.2M
2021-11-30 164.33 164.93 161.96 162.34 0.1M
2021-11-29 164.89 165.72 164.21 165.13 0.1M
2021-11-26 164.27 164.52 162.85 163.14 0.1M
2021-11-24 165.40 166.55 164.94 166.48 0.1M
2021-11-23 165.68 166.33 164.76 166.13 0.1M
2021-11-22 167.48 168.35 165.94 165.99 0.1M
2021-11-19 167.14 167.44 166.69 166.70 0.0M
2021-11-18 166.74 167.09 165.85 167.01 0.0M
2021-11-17 166.52 166.77 166.18 166.32 0.0M
2021-11-16 165.80 167.07 165.80 166.67 0.0M
2021-11-15 166.42 166.48 165.62 165.90 0.1M
2021-11-12 165.14 166.08 164.73 166.01 0.0M
2021-11-11 165.37 165.37 164.60 164.64 0.0M
2021-11-10 165.19 166.02 164.02 164.62 0.1M
2021-11-09 166.95 166.96 165.55 166.08 0.1M
2021-11-08 167.04 167.09 166.50 166.66 0.1M
2021-11-05 166.84 167.33 166.00 166.53 0.1M
2021-11-04 165.59 166.10 165.44 166.10 0.1M
2021-11-03 164.06 165.33 163.78 165.25 0.0M
2021-11-02 163.54 164.31 163.54 164.18 0.1M
2021-11-01 163.86 163.86 162.86 163.54 0.1M
2021-10-29 162.00 163.47 162.00 163.42 0.3M
2021-10-28 162.08 163.02 162.08 163.00 0.1M
2021-10-27 162.43 162.62 161.53 161.55 0.1M
2021-10-26 162.38 162.99 162.07 162.07 0.1M
2021-10-25 161.30 161.93 160.65 161.76 0.0M
2021-10-22 160.93 161.34 160.13 160.88 0.0M
2021-10-21 160.74 161.36 160.58 161.36 0.1M
2021-10-20 160.58 160.94 160.49 160.76 0.1M
2021-10-19 159.75 160.31 159.49 160.31 0.1M
2021-10-18 157.90 159.10 157.80 159.07 0.1M
2021-10-15 158.02 158.51 157.72 158.49 0.1M
2021-10-14 156.00 157.15 155.82 157.15 0.0M
2021-10-13 154.39 154.63 153.38 154.57 0.1M
2021-10-12 154.88 154.88 153.62 153.92 0.1M
2021-10-11 155.35 156.31 154.32 154.35 0.1M
2021-10-08 156.14 156.14 155.32 155.45 0.1M
2021-10-07 155.65 156.80 155.63 155.75 0.1M
2021-10-06 152.36 154.50 151.81 154.45 0.1M
2021-10-05 152.57 154.49 152.39 153.65 0.0M
2021-10-04 153.89 153.90 151.14 152.00 0.3M
2021-10-01 153.07 154.64 151.75 154.24 0.1M
2021-09-30 154.73 155.01 152.39 152.39 0.3M
2021-09-29 154.55 155.07 153.93 154.09 0.1M
2021-09-28 156.56 156.73 154.24 154.40 0.1M
2021-09-27 157.90 158.23 157.55 157.86 0.1M
2021-09-24 157.59 158.65 157.59 158.45 0.1M
2021-09-23 157.05 158.70 157.05 158.14 0.1M
2021-09-22 155.72 157.10 155.48 156.42 0.0M
2021-09-21 155.90 156.37 154.78 155.02 0.1M
2021-09-20 155.40 155.93 153.12 154.94 0.1M
2021-09-17 159.03 159.03 157.58 157.79 0.0M
2021-09-16 159.29 159.50 158.09 159.22 0.0M
2021-09-15 158.33 159.59 157.92 159.44 0.0M
2021-09-14 159.36 159.66 157.80 158.13 0.1M
2021-09-13 159.59 159.76 158.06 158.90 0.1M
2021-09-10 160.63 160.83 158.54 158.63 0.1M
2021-09-09 160.60 161.15 159.80 159.90 0.1M
2021-09-08 160.69 160.83 159.90 160.65 0.1M
2021-09-07 161.28 161.28 160.54 160.88 0.1M
2021-09-03 160.90 161.41 160.66 161.28 0.0M
2021-09-02 161.34 161.52 160.75 161.18 0.1M
2021-09-01 161.10 161.32 160.75 160.85 0.0M
2021-08-31 161.12 161.12 160.55 160.78 0.1M
2021-08-30 160.45 161.29 160.40 161.08 0.1M
2021-08-27 159.22 160.26 159.16 160.10 0.0M
2021-08-26 159.68 159.78 158.83 158.88 0.1M
2021-08-25 159.75 159.93 159.55 159.76 0.1M
2021-08-24 159.77 159.81 159.49 159.56 0.1M
2021-08-23 158.48 159.74 158.48 159.34 0.1M
2021-08-20 156.97 157.99 156.65 157.92 0.1M
2021-08-19 155.35 157.13 155.08 156.59 0.1M
2021-08-18 157.75 158.28 156.31 156.44 0.1M
2021-08-17 158.08 158.41 157.10 158.05 0.1M
2021-08-16 158.14 159.13 157.42 159.07 0.1M
2021-08-13 158.65 158.73 158.40 158.73 0.1M
2021-08-12 157.82 158.36 157.43 158.31 0.0M
2021-08-11 158.01 158.04 157.44 157.71 0.0M
2021-08-10 157.75 157.93 157.34 157.60 0.1M
2021-08-09 157.66 157.76 157.37 157.55 0.1M
2021-08-06 157.60 157.81 157.33 157.55 0.1M
2021-08-05 156.90 157.47 156.83 157.42 0.0M
2021-08-04 156.67 156.90 156.37 156.53 0.1M
2021-08-03 156.22 157.13 155.44 157.12 0.1M
2021-08-02 156.95 156.95 155.79 155.90 0.1M
2021-07-30 156.03 156.64 155.87 156.15 0.0M
2021-07-29 157.01 157.52 157.01 157.15 0.1M
2021-07-28 156.88 157.14 156.29 156.67 0.1M
2021-07-27 157.20 157.20 155.65 156.74 0.0M
2021-07-26 157.09 157.58 156.94 157.52 0.1M
2021-07-23 156.30 157.29 156.12 157.12 0.0M
2021-07-22 155.08 155.54 154.89 155.49 0.1M
2021-07-21 154.25 154.98 154.15 154.98 0.0M
2021-07-20 152.12 154.26 151.70 153.78 0.1M
2021-07-19 152.02 152.12 150.73 151.62 0.1M
2021-07-16 155.52 155.52 153.67 153.86 0.1M
2021-07-15 155.04 155.28 154.33 154.94 0.1M
2021-07-14 156.00 156.03 155.04 155.41 0.1M
2021-07-13 155.34 156.00 155.10 155.19 0.2M
2021-07-12 155.08 155.62 155.02 155.54 0.1M
2021-07-09 154.02 155.10 153.92 155.02 0.1M
2021-07-08 152.50 153.73 152.33 153.49 0.1M
2021-07-07 154.61 154.83 153.85 154.73 0.1M
2021-07-06 154.30 154.42 153.13 154.21 0.1M
2021-07-02 153.35 154.36 153.35 154.30 0.0M
2021-07-01 152.51 152.99 152.43 152.95 0.0M
2021-06-30 152.12 152.48 152.02 152.34 0.1M
2021-06-29 152.23 152.32 151.98 152.16 0.1M
2021-06-28 151.79 152.05 151.47 152.04 0.0M
2021-06-25 151.43 151.52 151.18 151.49 0.0M
2021-06-24 151.05 151.34 150.97 151.08 0.1M
2021-06-23 150.91 151.14 150.65 150.67 0.1M
2021-06-22 149.94 151.06 149.71 150.80 0.1M
2021-06-21 148.61 149.87 148.22 149.84 0.0M
2021-06-18 148.75 148.84 147.93 148.00 0.1M
2021-06-17 149.31 150.15 148.91 149.76 0.0M
2021-06-16 150.44 150.44 148.67 149.48 0.1M
2021-06-15 150.81 150.81 150.09 150.33 0.0M
2021-06-14 150.24 150.70 149.80 150.70 0.1M
2021-06-11 150.17 150.18 149.66 150.18 0.1M
2021-06-10 149.51 150.23 149.35 149.93 0.0M
2021-06-09 149.52 149.60 149.04 149.06 0.1M
2021-06-08 149.66 149.66 148.55 149.22 0.1M
2021-06-07 149.27 149.37 148.90 149.33 0.1M
2021-06-04 148.66 149.38 148.54 149.28 0.0M
2021-06-03 147.69 148.34 147.07 147.89 0.4M
2021-06-02 148.42 148.79 148.11 148.52 0.0M
2021-06-01 149.33 149.60 148.14 148.23 0.1M
2021-05-28 148.90 149.01 148.50 148.55 0.2M
2021-05-27 148.57 148.77 148.19 148.28 0.1M
2021-05-26 148.31 148.47 147.82 148.21 0.1M
2021-05-25 148.74 148.84 147.77 148.04 0.1M
2021-05-24 147.51 148.61 147.51 148.18 0.1M
2021-05-21 147.50 147.81 146.57 146.69 0.1M
2021-05-20 145.47 147.14 145.47 146.84 0.0M
2021-05-19 143.60 145.15 143.24 145.08 0.1M
2021-05-18 146.71 146.87 145.45 145.52 0.0M
2021-05-17 146.71 146.94 145.97 146.70 0.1M
2021-05-14 146.00 147.38 146.00 147.11 0.1M
2021-05-13 143.82 145.54 143.82 144.80 0.1M
2021-05-12 145.18 145.70 143.05 143.31 0.2M
2021-05-11 145.58 146.53 144.89 146.36 0.3M
2021-05-10 149.26 149.26 147.44 147.50 0.1M
2021-05-07 148.71 149.49 148.43 149.20 0.1M
2021-05-06 146.92 148.21 146.27 148.13 0.3M
2021-05-05 147.63 147.77 146.78 147.02 0.1M
2021-05-04 147.43 147.49 145.65 146.98 0.1M
2021-05-03 148.76 148.87 148.00 148.20 0.1M
2021-04-30 148.00 148.37 147.65 147.83 0.1M
2021-04-29 149.06 149.08 147.60 148.77 0.2M
2021-04-28 148.27 148.54 147.88 148.02 0.1M
2021-04-27 148.28 148.28 147.65 148.06 0.1M
2021-04-26 148.18 148.29 147.88 148.11 0.2M
2021-04-23 146.52 148.28 146.52 147.87 0.0M
2021-04-22 147.63 147.87 145.85 146.28 0.1M
2021-04-21 146.19 147.66 146.08 147.62 0.1M
2021-04-20 147.14 147.30 145.87 146.41 0.1M
2021-04-19 147.95 148.03 146.94 147.52 0.1M
2021-04-16 148.18 148.42 147.70 148.29 0.1M
2021-04-15 146.97 147.89 146.97 147.83 0.1M
2021-04-14 146.85 147.01 145.92 146.10 0.1M
2021-04-13 146.14 147.03 146.14 146.83 0.2M
2021-04-12 145.98 146.24 145.70 146.19 0.1M
2021-04-09 145.00 146.19 144.97 146.19 0.1M
2021-04-08 144.72 145.00 144.47 144.97 0.1M
2021-04-07 143.75 144.29 143.75 144.18 0.1M
2021-04-06 143.79 144.29 143.63 143.86 0.2M
2021-04-05 142.88 144.13 142.85 143.85 0.1M
2021-04-01 141.11 141.80 141.10 141.79 0.1M
2021-03-31 139.93 140.85 139.89 140.23 0.1M
2021-03-30 139.48 139.70 138.99 139.50 0.1M
2021-03-29 139.44 140.29 138.92 140.05 0.1M
2021-03-26 138.20 140.10 138.01 139.99 0.1M
2021-03-25 137.04 138.45 136.39 138.23 0.1M
2021-03-24 139.13 139.39 137.60 137.68 0.0M
2021-03-23 139.21 139.87 138.22 138.54 0.1M
2021-03-22 138.33 139.88 138.33 139.40 0.1M
2021-03-19 138.45 138.71 137.28 138.20 0.0M
2021-03-18 139.65 140.10 138.21 138.25 0.1M
2021-03-17 139.66 140.90 139.31 140.50 0.1M
2021-03-16 140.46 140.91 139.89 140.26 0.4M
2021-03-15 139.60 140.19 138.69 140.11 0.1M
2021-03-12 138.76 139.47 138.45 139.45 0.1M
2021-03-11 139.05 140.11 138.71 139.41 0.1M
2021-03-10 138.14 138.42 137.46 137.89 0.1M
2021-03-09 136.54 138.09 136.26 137.06 0.1M
2021-03-08 136.14 137.03 134.69 134.75 0.1M
2021-03-05 134.83 136.03 132.17 135.86 0.1M
2021-03-04 135.00 136.06 131.85 133.38 0.2M
2021-03-03 136.82 137.14 135.03 135.08 0.1M
2021-03-02 138.41 138.51 137.08 137.13 0.1M
2021-03-01 136.90 138.57 136.82 138.23 0.1M
2021-02-26 136.39 136.70 134.27 134.93 0.1M
2021-02-25 138.35 138.88 135.00 135.50 0.1M
2021-02-24 137.22 139.05 136.65 138.97 0.1M
2021-02-23 136.48 138.07 135.18 137.57 0.1M
2021-02-22 137.63 138.39 137.33 137.40 0.1M
2021-02-19 139.72 139.72 138.56 138.65 0.1M
2021-02-18 138.90 139.55 138.28 139.26 0.1M
2021-02-17 139.00 139.93 138.75 139.92 0.1M
2021-02-16 140.47 140.53 139.51 139.87 0.1M
2021-02-12 139.03 140.00 138.77 139.91 0.1M
2021-02-11 139.58 139.65 138.46 139.26 0.1M
2021-02-10 139.89 139.89 138.19 139.02 0.1M
2021-02-09 139.05 139.46 138.98 139.25 0.1M
2021-02-08 139.04 139.31 138.59 139.29 0.1M
2021-02-05 138.63 138.63 137.89 138.31 0.1M
2021-02-04 136.85 137.85 136.68 137.81 0.1M
2021-02-03 136.83 137.04 136.02 136.40 0.0M
2021-02-02 135.59 136.82 135.52 136.29 0.1M
2021-02-01 133.37 134.66 132.58 134.17 0.1M
2021-01-29 134.08 134.34 131.56 132.17 0.1M
2021-01-28 134.27 136.38 134.23 134.83 0.1M
2021-01-27 135.92 135.92 132.73 133.50 0.1M
2021-01-26 137.46 137.63 136.94 136.94 0.2M
2021-01-25 136.89 137.17 134.99 137.11 0.1M
2021-01-22 136.23 136.86 136.21 136.49 0.1M
2021-01-21 137.00 137.24 136.55 136.87 0.1M
2021-01-20 135.63 137.00 135.46 136.71 0.1M
2021-01-19 134.51 134.85 133.96 134.64 0.1M
2021-01-15 134.14 134.36 133.03 133.56 0.1M
2021-01-14 135.46 135.58 134.38 134.56 0.1M
2021-01-13 134.63 135.50 134.57 135.10 0.1M
2021-01-12 134.85 135.00 133.86 134.62 0.1M
2021-01-11 134.51 135.42 134.51 134.70 0.1M
2021-01-08 135.38 135.78 134.42 135.67 0.1M
2021-01-07 133.72 135.14 133.46 134.82 0.1M
2021-01-06 131.62 134.08 131.46 132.70 0.2M
2021-01-05 131.38 132.78 131.38 132.41 0.1M
2021-01-04 133.97 133.97 130.16 131.66 0.1M