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
2023-12-29 169.67 169.84 168.58 169.28 0.1M
2023-12-28 169.79 170.03 169.60 169.73 0.1M
2023-12-27 169.33 169.68 169.15 169.66 0.1M
2023-12-26 168.99 169.62 168.89 169.36 0.1M
2023-12-22 168.68 169.35 168.07 168.73 0.1M
2023-12-21 168.10 168.56 167.20 168.44 0.1M
2023-12-20 169.71 170.30 167.53 167.55 0.1M
2023-12-19 169.22 169.95 169.04 169.92 0.1M
2023-12-18 168.37 169.30 168.32 168.89 0.1M
2023-12-15 167.53 168.33 167.53 167.85 0.1M
2023-12-14 168.46 168.53 166.99 167.93 0.2M
2023-12-13 165.87 167.79 165.70 167.76 0.1M
2023-12-12 164.66 165.74 164.41 165.74 0.1M
2023-12-11 164.12 164.92 164.11 164.83 0.1M
2023-12-08 163.30 164.52 163.30 164.39 0.1M
2023-12-07 163.05 163.84 162.91 163.63 0.1M
2023-12-06 163.62 163.68 162.20 162.24 0.1M
2023-12-05 162.18 163.37 162.18 163.04 0.1M
2023-12-04 162.63 162.88 161.92 162.79 0.1M
2023-12-01 162.83 163.94 162.62 163.80 0.1M
2023-11-30 162.96 163.26 162.07 163.16 0.1M
2023-11-29 163.57 163.93 162.55 162.65 0.1M
2023-11-28 162.32 163.19 162.19 162.78 0.1M
2023-11-27 162.64 162.94 162.42 162.49 0.1M
2023-11-24 162.76 162.88 162.63 162.84 0.0M
2023-11-22 162.66 163.22 162.36 162.82 0.1M
2023-11-21 162.17 162.20 161.59 162.07 0.1M
2023-11-20 161.03 162.77 161.01 162.48 0.1M
2023-11-17 161.10 161.32 160.58 161.13 0.1M
2023-11-16 160.34 161.03 160.20 160.93 0.3M
2023-11-15 160.94 161.18 160.37 160.66 0.1M
2023-11-14 159.84 160.86 159.66 160.41 0.1M
2023-11-13 157.34 158.00 156.94 157.69 0.1M
2023-11-10 155.91 157.82 155.60 157.80 0.1M
2023-11-09 156.74 156.74 155.08 155.25 0.3M
2023-11-08 156.57 156.65 155.75 156.49 0.1M
2023-11-07 155.62 156.46 155.40 156.25 0.1M
2023-11-06 155.35 155.61 154.88 155.57 0.1M
2023-11-03 154.45 155.49 154.45 155.06 0.1M
2023-11-02 152.45 153.87 152.45 153.81 0.1M
2023-11-01 149.61 151.33 149.57 151.09 0.2M
2023-10-31 148.58 149.35 147.87 149.26 0.1M
2023-10-30 147.44 148.77 147.30 148.44 0.2M
2023-10-27 147.51 147.72 145.94 146.46 0.2M
2023-10-26 148.48 148.85 146.57 146.88 0.3M
2023-10-25 150.65 150.65 148.89 149.07 0.1M
2023-10-24 150.79 151.56 150.21 151.30 0.0M
2023-10-23 149.63 151.16 149.09 150.14 0.1M
2023-10-20 151.84 152.08 150.23 150.27 0.2M
2023-10-19 153.56 154.22 151.86 152.13 0.2M
2023-10-18 154.48 155.03 152.94 153.33 0.1M
2023-10-17 154.06 155.94 153.99 155.26 0.1M
2023-10-16 154.40 155.76 154.40 155.43 0.1M
2023-10-13 155.19 155.65 153.34 153.88 0.1M
2023-10-12 155.67 155.94 153.85 154.70 0.1M
2023-10-11 155.15 155.47 154.38 155.44 0.1M
2023-10-10 154.18 155.65 154.18 154.77 0.1M
2023-10-09 152.37 154.08 152.25 154.01 0.1M
2023-10-06 150.25 153.53 149.91 153.08 0.1M
2023-10-05 150.99 151.39 150.00 151.16 0.0M
2023-10-04 150.17 151.43 149.92 151.25 0.1M
2023-10-03 151.29 151.88 149.60 150.10 0.1M
2023-10-02 151.66 152.47 151.14 152.21 0.1M
2023-09-29 153.46 153.46 151.41 151.87 0.1M
2023-09-28 150.95 152.79 150.85 152.21 0.1M
2023-09-27 151.70 151.92 150.00 151.31 0.1M
2023-09-26 152.59 152.63 151.10 151.30 0.1M
2023-09-25 152.53 153.60 152.32 153.56 0.1M
2023-09-22 153.64 154.21 152.84 152.95 0.1M
2023-09-21 154.78 154.85 153.21 153.27 0.1M
2023-09-20 158.40 158.47 156.30 156.30 0.1M
2023-09-19 157.89 158.12 157.00 158.00 0.0M
2023-09-18 157.94 158.71 157.92 158.35 0.1M
2023-09-15 159.71 159.71 158.04 158.13 0.1M
2023-09-14 159.78 160.44 159.39 160.15 0.0M
2023-09-13 158.56 159.33 158.30 158.95 0.0M
2023-09-12 159.06 159.48 158.40 158.58 0.0M
2023-09-11 159.32 159.64 158.86 159.61 0.0M
2023-09-08 157.96 158.78 157.96 158.34 0.0M
2023-09-07 157.11 158.17 157.11 157.97 0.0M
2023-09-06 159.36 159.36 157.67 158.35 0.1M
2023-09-05 159.82 160.13 159.54 159.61 0.1M
2023-09-01 160.71 160.78 159.48 159.96 0.0M
2023-08-31 160.14 160.58 159.72 159.76 0.0M
2023-08-30 159.24 160.08 159.06 159.85 0.1M
2023-08-29 156.71 159.28 156.71 159.17 0.1M
2023-08-28 156.78 157.07 156.15 156.87 0.1M
2023-08-25 155.28 156.33 154.13 155.94 0.3M
2023-08-24 157.77 157.85 154.74 154.74 0.1M
2023-08-23 155.59 157.24 155.59 157.06 0.1M
2023-08-22 156.34 156.34 155.03 155.27 0.1M
2023-08-21 154.76 155.89 154.24 155.62 0.1M
2023-08-18 153.23 154.76 153.04 154.37 0.1M
2023-08-17 155.95 156.17 154.22 154.34 0.1M
2023-08-16 156.46 157.14 155.50 155.50 0.1M
2023-08-15 157.83 157.97 156.48 156.64 0.0M
2023-08-14 157.07 158.43 157.00 158.43 0.0M
2023-08-11 156.85 157.73 156.63 157.42 0.0M
2023-08-10 158.38 159.55 157.18 157.57 0.1M
2023-08-09 158.80 158.80 157.31 157.36 0.0M
2023-08-08 158.43 158.75 157.41 158.65 0.1M
2023-08-07 158.48 159.30 158.31 159.28 0.1M
2023-08-04 159.34 159.90 157.70 157.88 0.1M
2023-08-03 158.17 159.27 158.10 158.56 0.1M
2023-08-02 160.27 160.27 158.75 158.95 0.1M
2023-08-01 161.38 161.60 161.07 161.36 0.1M
2023-07-31 161.77 161.92 161.24 161.80 0.0M
2023-07-28 160.90 161.86 160.78 161.53 0.1M
2023-07-27 162.13 162.29 159.60 159.77 0.1M
2023-07-26 160.39 161.22 160.03 160.70 0.1M
2023-07-25 160.21 161.20 160.20 160.76 0.1M
2023-07-24 159.95 160.56 159.78 160.26 0.2M
2023-07-21 160.28 160.28 159.51 159.51 0.0M
2023-07-20 160.19 160.83 159.32 159.52 0.1M
2023-07-19 160.82 161.31 160.50 160.70 0.1M
2023-07-18 159.08 160.68 158.89 160.37 0.1M
2023-07-17 158.67 159.53 158.59 159.17 0.1M
2023-07-14 158.90 159.41 158.36 158.56 0.1M
2023-07-13 157.97 158.78 157.79 158.54 0.1M
2023-07-12 157.18 157.61 156.69 157.05 0.1M
2023-07-11 155.19 155.96 154.68 155.82 0.1M
2023-07-10 154.58 154.95 154.21 154.83 0.1M
2023-07-07 155.11 156.16 154.67 154.73 0.0M
2023-07-06 155.30 155.42 154.39 155.28 0.1M
2023-07-05 156.10 156.82 156.10 156.56 0.1M
2023-07-03 156.53 156.71 156.43 156.68 0.0M
2023-06-30 155.72 156.87 155.72 156.46 0.4M
2023-06-29 154.06 154.70 153.92 154.63 0.1M
2023-06-28 153.72 154.57 153.51 154.11 0.1M
2023-06-27 152.82 154.25 152.67 154.06 0.1M
2023-06-26 153.24 153.75 152.37 152.42 0.1M
2023-06-23 153.31 153.99 153.19 153.40 0.1M
2023-06-22 153.77 155.09 153.77 155.09 0.1M
2023-06-21 154.90 154.91 154.07 154.29 0.1M
2023-06-20 155.15 155.55 154.43 155.21 0.1M
2023-06-16 157.31 157.59 155.85 155.94 0.1M
2023-06-15 154.16 156.89 154.16 156.50 0.1M
2023-06-14 154.40 155.00 153.21 154.50 0.1M
2023-06-13 154.04 154.41 153.54 154.28 0.1M
2023-06-12 152.18 153.33 151.97 153.29 0.1M
2023-06-09 151.87 152.61 151.59 151.86 0.1M
2023-06-08 150.47 151.64 150.37 151.54 0.0M
2023-06-07 151.42 151.84 150.26 150.43 0.0M
2023-06-06 150.92 151.47 150.77 151.35 0.1M
2023-06-05 151.50 152.08 150.93 151.11 0.1M
2023-06-02 150.30 151.65 150.26 151.43 0.1M
2023-06-01 147.94 149.80 147.66 149.45 0.1M
2023-05-31 147.99 148.40 147.45 147.88 0.0M
2023-05-30 149.44 149.44 148.28 148.66 0.1M
2023-05-26 146.69 148.78 146.69 148.53 0.1M
2023-05-25 146.52 146.95 145.73 146.47 0.1M
2023-05-24 145.30 145.60 144.59 145.00 0.1M
2023-05-23 147.00 147.29 145.79 145.87 0.2M
2023-05-22 147.49 148.06 147.23 147.62 0.1M
2023-05-19 147.93 148.30 147.18 147.55 0.1M
2023-05-18 146.21 147.86 146.14 147.72 0.1M
2023-05-17 145.15 146.49 144.80 146.31 0.1M
2023-05-16 144.89 145.28 144.48 144.48 0.0M
2023-05-15 145.04 145.34 144.54 145.22 0.1M
2023-05-12 145.48 145.48 143.98 144.84 0.0M
2023-05-11 145.06 145.22 144.38 145.07 0.0M
2023-05-10 145.45 145.58 143.98 145.20 0.1M
2023-05-09 144.51 144.86 144.46 144.46 0.0M
2023-05-08 144.96 145.26 144.62 145.17 0.0M
2023-05-05 143.52 145.33 143.52 144.92 0.1M
2023-05-04 142.75 142.90 141.84 142.31 0.1M
2023-05-03 144.30 145.23 143.17 143.19 0.1M
2023-05-02 145.70 145.70 143.35 144.27 0.1M
2023-05-01 145.78 146.36 145.70 145.81 0.0M
2023-04-28 144.50 145.85 144.50 145.83 0.1M
2023-04-27 142.69 144.79 142.69 144.64 0.1M
2023-04-26 142.73 142.97 141.58 141.80 0.1M
2023-04-25 143.73 143.87 142.11 142.11 0.1M
2023-04-24 144.18 144.58 143.71 144.35 0.1M
2023-04-21 144.29 144.46 143.62 144.27 0.1M
2023-04-20 143.81 144.83 143.65 144.19 0.0M
2023-04-19 144.33 145.31 144.33 145.02 0.0M
2023-04-18 145.62 145.62 144.57 145.06 0.0M
2023-04-17 144.49 144.95 144.00 144.95 0.0M
2023-04-14 144.45 145.21 143.66 144.55 0.1M
2023-04-13 143.14 144.85 143.14 144.80 0.1M
2023-04-12 144.01 144.06 142.53 142.71 0.1M
2023-04-11 143.54 143.77 143.13 143.30 0.0M
2023-04-10 142.54 143.44 142.20 143.44 0.1M
2023-04-06 142.44 143.60 142.19 143.48 0.1M
2023-04-05 142.96 143.13 142.30 142.84 0.1M
2023-04-04 144.11 144.25 142.82 143.18 0.1M
2023-04-03 142.97 143.89 142.89 143.81 0.1M
2023-03-31 141.44 143.28 141.44 143.14 0.0M
2023-03-30 141.30 141.30 140.58 141.25 0.0M
2023-03-29 139.72 140.46 139.49 140.40 0.1M
2023-03-28 138.60 138.61 137.66 138.42 0.1M
2023-03-27 139.28 139.64 138.51 138.78 0.1M
2023-03-24 137.09 138.67 136.64 138.67 0.1M
2023-03-23 138.34 139.81 137.07 137.81 0.1M
2023-03-22 139.94 141.22 137.82 137.84 0.0M
2023-03-21 139.24 140.10 138.80 139.96 0.1M
2023-03-20 137.24 138.29 137.06 138.17 0.1M
2023-03-17 138.19 138.47 136.62 137.05 0.0M
2023-03-16 135.25 138.53 135.16 138.44 0.1M
2023-03-15 134.68 136.01 134.11 135.97 0.1M
2023-03-14 135.82 136.83 134.89 136.40 0.1M
2023-03-13 132.74 135.72 132.54 134.07 0.1M
2023-03-10 135.48 136.33 133.60 134.01 0.2M
2023-03-09 138.35 139.14 135.42 135.76 0.1M
2023-03-08 138.16 138.45 137.47 138.23 0.2M
2023-03-07 140.09 140.15 137.81 138.08 0.4M
2023-03-06 140.19 141.19 140.07 140.11 0.0M
2023-03-03 138.19 139.89 138.13 139.84 0.1M
2023-03-02 135.95 137.85 135.83 137.55 0.0M
2023-03-01 137.03 137.17 136.23 136.64 0.0M
2023-02-28 137.45 138.14 137.21 137.26 0.0M
2023-02-27 138.31 138.80 137.53 137.74 0.1M
2023-02-24 137.00 137.46 136.30 137.18 0.1M
2023-02-23 139.10 139.16 137.32 138.73 0.1M
2023-02-22 138.34 138.89 137.65 138.02 0.0M
2023-02-21 139.54 139.92 138.16 138.17 0.1M
2023-02-17 140.64 141.01 139.85 140.98 0.0M
2023-02-16 141.59 142.92 141.31 141.33 0.1M
2023-02-15 142.27 143.39 141.97 143.34 0.0M
2023-02-14 142.41 143.64 141.62 142.90 0.0M
2023-02-13 141.45 142.94 141.45 142.94 0.0M
2023-02-10 140.43 141.36 140.20 141.26 0.1M
2023-02-09 143.47 143.63 140.65 140.97 0.1M
2023-02-08 143.17 143.58 141.97 142.23 0.1M
2023-02-07 141.63 144.22 141.25 143.85 0.0M
2023-02-06 141.74 142.29 141.30 141.85 0.1M
2023-02-03 142.42 144.41 142.24 142.74 0.1M
2023-02-02 143.62 144.61 142.87 144.18 0.1M
2023-02-01 140.02 142.95 139.16 141.94 0.1M
2023-01-31 138.67 140.51 138.65 140.51 0.1M
2023-01-30 139.28 140.08 138.42 138.55 0.1M
2023-01-27 139.67 141.16 139.67 140.42 0.0M
2023-01-26 139.31 140.02 138.40 140.02 0.1M
2023-01-25 136.90 138.54 136.09 138.44 0.1M
2023-01-24 137.86 138.66 136.95 138.47 0.0M
2023-01-23 137.17 139.11 137.08 138.58 0.0M
2023-01-20 134.92 136.92 134.39 136.92 0.1M
2023-01-19 134.34 135.16 133.89 134.35 0.0M
2023-01-18 137.85 138.13 135.23 135.27 0.1M
2023-01-17 137.63 138.19 137.19 137.44 0.0M
2023-01-13 135.90 137.81 135.90 137.72 0.1M
2023-01-12 136.87 137.56 135.47 137.09 0.1M
2023-01-11 135.35 136.61 135.18 136.61 0.1M
2023-01-10 133.68 134.86 133.52 134.86 0.1M
2023-01-09 134.92 136.01 133.91 133.92 0.1M
2023-01-06 132.11 134.46 131.12 134.01 0.1M
2023-01-05 131.92 132.01 130.99 131.13 0.2M
2023-01-04 132.52 133.37 131.38 132.70 0.1M
2023-01-03 133.17 133.74 130.90 131.83 0.1M