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
2024-12-31 214.32 214.46 212.24 212.66 0.1M
2024-12-30 213.58 214.89 212.45 213.73 0.1M
2024-12-27 217.35 217.38 214.62 216.26 0.1M
2024-12-26 218.29 219.07 217.77 218.66 0.1M
2024-12-24 216.51 218.72 216.51 218.72 0.1M
2024-12-23 214.68 216.36 213.67 216.10 0.1M
2024-12-20 211.98 216.95 211.53 215.15 0.1M
2024-12-19 214.98 215.21 212.82 212.90 0.1M
2024-12-18 219.51 220.16 212.81 212.81 0.1M
2024-12-17 219.29 219.67 218.80 219.39 0.1M
2024-12-16 219.67 220.49 219.49 220.18 0.1M
2024-12-13 219.46 219.79 218.39 218.95 0.0M
2024-12-12 219.45 219.66 218.68 218.68 0.1M
2024-12-11 219.05 220.30 219.05 220.01 0.0M
2024-12-10 218.89 219.06 217.80 217.99 0.0M
2024-12-09 219.27 219.43 218.18 218.44 0.0M
2024-12-06 219.21 219.82 219.21 219.58 0.1M
2024-12-05 219.31 219.59 218.84 218.84 0.0M
2024-12-04 218.52 219.30 218.25 219.22 0.1M
2024-12-03 217.30 217.50 216.83 217.42 0.0M
2024-12-02 216.78 217.46 216.78 217.30 0.1M
2024-11-29 215.38 216.77 215.38 216.46 0.0M
2024-11-27 215.51 215.62 214.64 215.02 0.0M
2024-11-26 215.21 216.08 214.94 215.88 0.1M
2024-11-25 215.36 215.92 213.67 214.56 0.1M
2024-11-22 213.46 214.28 213.37 214.00 0.1M
2024-11-21 213.62 214.06 211.28 213.47 0.1M
2024-11-20 212.92 212.92 210.74 212.64 0.1M
2024-11-19 210.76 213.02 210.74 212.83 0.1M
2024-11-18 211.12 212.26 210.84 211.80 0.1M
2024-11-15 212.59 212.60 210.28 210.88 0.1M
2024-11-14 215.50 215.68 213.92 214.12 0.1M
2024-11-13 215.35 216.14 214.58 215.35 0.1M
2024-11-12 215.83 215.94 214.36 215.25 0.1M
2024-11-11 216.04 216.39 215.00 215.63 0.1M
2024-11-08 215.11 216.10 215.00 215.56 0.1M
2024-11-07 213.80 215.15 213.54 214.85 0.1M
2024-11-06 211.65 213.18 211.00 212.88 0.1M
2024-11-05 205.61 207.61 205.61 207.61 0.0M
2024-11-04 205.81 206.14 204.58 205.21 0.1M
2024-11-01 205.90 207.34 205.69 205.93 0.1M
2024-10-31 207.63 207.63 204.69 204.69 0.1M
2024-10-30 209.67 210.32 208.93 209.11 0.0M
2024-10-29 209.11 210.26 208.50 209.86 0.0M
2024-10-28 209.91 209.97 209.18 209.22 0.1M
2024-10-25 209.56 210.69 208.51 208.72 0.1M
2024-10-24 208.90 208.92 207.76 208.92 0.1M
2024-10-23 209.63 209.64 206.93 208.09 0.1M
2024-10-22 209.19 210.73 209.19 210.41 0.1M
2024-10-21 210.00 210.57 209.09 210.23 0.1M
2024-10-18 210.26 210.62 209.86 210.31 0.0M
2024-10-17 210.82 210.82 209.47 209.47 0.1M
2024-10-16 208.63 209.55 208.16 209.39 0.1M
2024-10-15 210.38 210.58 208.20 208.49 0.1M
2024-10-14 209.54 210.83 209.24 210.37 0.1M
2024-10-11 207.53 209.04 207.53 208.68 0.0M
2024-10-10 207.43 208.01 207.20 207.63 0.0M
2024-10-09 206.49 208.13 206.30 207.87 0.1M
2024-10-08 205.05 206.62 205.05 206.46 0.1M
2024-10-07 205.72 205.89 204.01 204.31 0.1M
2024-10-04 205.85 206.32 204.48 206.20 0.1M
2024-10-03 203.85 204.96 203.50 204.21 0.1M
2024-10-02 204.02 204.89 203.47 204.48 0.0M
2024-10-01 206.37 206.37 203.58 204.58 0.1M
2024-09-30 205.30 206.64 204.45 206.64 0.1M
2024-09-27 206.51 206.51 205.28 205.80 0.1M
2024-09-26 206.99 206.99 205.43 206.02 0.0M
2024-09-25 206.20 206.60 205.61 205.93 0.0M
2024-09-24 205.96 206.27 204.80 206.16 0.0M
2024-09-23 205.71 205.99 205.18 205.69 0.1M
2024-09-20 205.33 205.74 204.36 205.29 0.1M
2024-09-19 205.44 206.33 204.80 205.55 0.1M
2024-09-18 202.68 204.50 201.87 201.93 0.2M
2024-09-17 203.45 203.88 201.83 202.56 0.1M
2024-09-16 202.08 202.67 201.54 202.65 0.1M
2024-09-13 201.97 202.88 201.88 202.41 0.1M
2024-09-12 200.26 201.84 199.44 201.56 0.1M
2024-09-11 197.67 200.26 194.53 199.86 0.1M
2024-09-10 197.24 197.66 195.59 197.53 0.1M
2024-09-09 195.83 196.92 195.17 196.48 0.1M
2024-09-06 198.04 198.47 194.06 194.35 0.1M
2024-09-05 198.25 199.49 197.08 197.87 0.1M
2024-09-04 197.79 199.57 197.67 198.20 0.1M
2024-09-03 201.95 201.95 197.89 198.73 0.1M
2024-08-30 201.98 203.24 201.04 203.02 0.0M
2024-08-29 201.93 203.11 200.61 201.00 0.1M
2024-08-28 202.30 202.30 199.99 201.11 0.1M
2024-08-27 201.47 202.60 201.41 202.43 0.0M
2024-08-26 202.86 203.15 201.46 201.98 0.0M
2024-08-23 201.78 202.91 200.92 202.63 0.0M
2024-08-22 203.12 203.37 200.10 200.56 0.1M
2024-08-21 202.13 203.02 201.63 202.46 0.1M
2024-08-20 201.96 202.62 201.49 201.77 0.0M
2024-08-19 200.27 202.01 200.20 202.00 0.2M
2024-08-16 198.95 200.34 198.95 200.12 0.0M
2024-08-15 198.38 199.73 198.11 199.72 0.1M
2024-08-14 195.85 196.60 194.87 196.17 0.2M
2024-08-13 193.34 195.50 193.34 195.50 0.1M
2024-08-12 192.31 192.91 191.26 192.14 0.1M
2024-08-09 190.46 192.32 190.31 191.88 0.1M
2024-08-08 188.57 191.07 187.80 190.83 0.1M
2024-08-07 189.84 190.98 186.18 186.42 0.1M
2024-08-06 186.79 190.32 185.96 187.64 0.2M
2024-08-05 182.88 188.06 182.83 185.93 0.3M
2024-08-02 192.33 193.17 190.37 191.95 0.1M
2024-08-01 199.25 199.92 194.35 195.59 0.1M
2024-07-31 197.62 199.05 197.11 198.16 0.2M
2024-07-30 196.59 196.96 193.66 194.71 0.1M
2024-07-29 196.92 197.04 195.46 196.09 0.0M
2024-07-26 195.45 197.04 195.26 196.01 0.1M
2024-07-25 195.15 197.30 193.70 193.89 0.1M
2024-07-24 198.03 198.09 194.91 195.16 0.1M
2024-07-23 200.48 201.25 199.99 200.19 0.1M
2024-07-22 199.75 200.62 199.07 200.30 0.1M
2024-07-19 199.30 200.18 198.01 198.24 0.1M
2024-07-18 201.98 202.01 198.92 199.67 0.1M
2024-07-17 202.05 202.48 201.05 201.22 0.1M
2024-07-16 204.39 204.50 203.50 204.46 0.1M
2024-07-15 204.01 204.72 202.96 203.70 0.1M
2024-07-12 202.18 204.38 202.08 202.87 0.1M
2024-07-11 204.49 204.49 201.57 201.93 0.1M
2024-07-10 202.87 204.58 202.81 204.52 0.1M
2024-07-09 202.60 202.85 202.33 202.37 0.1M
2024-07-08 202.32 202.48 201.77 202.18 0.1M
2024-07-05 200.82 202.15 200.77 202.09 0.1M
2024-07-03 199.55 200.67 199.53 200.51 0.0M
2024-07-02 197.59 199.62 197.59 199.62 0.0M
2024-07-01 197.84 198.25 196.89 198.24 0.1M
2024-06-28 198.67 199.70 197.14 197.29 0.1M
2024-06-27 197.98 198.47 197.63 198.24 0.1M
2024-06-26 197.71 198.67 197.63 198.62 0.0M
2024-06-25 197.45 198.09 197.15 197.94 0.1M
2024-06-24 197.52 198.49 196.72 196.72 0.0M
2024-06-21 198.26 198.28 197.35 197.72 0.1M
2024-06-20 199.18 199.31 197.42 198.14 0.1M
2024-06-18 198.41 198.67 198.04 198.60 0.1M
2024-06-17 196.51 198.78 196.22 198.25 0.1M
2024-06-14 195.79 196.63 195.65 196.63 0.1M
2024-06-13 196.60 196.60 195.20 196.21 0.1M
2024-06-12 195.68 196.51 195.29 195.58 0.1M
2024-06-11 192.98 193.99 192.04 193.99 0.1M
2024-06-10 192.44 193.28 192.18 193.25 0.0M
2024-06-07 192.59 193.53 192.09 192.63 0.1M
2024-06-06 192.80 192.92 192.04 192.61 0.1M
2024-06-05 191.08 192.55 190.47 192.50 0.1M
2024-06-04 189.35 190.32 188.78 190.12 0.1M
2024-06-03 189.86 190.08 187.94 189.67 0.2M
2024-05-31 188.27 189.19 186.02 189.05 0.1M
2024-05-30 188.67 188.82 187.34 187.78 0.0M
2024-05-29 189.18 189.87 189.10 189.36 0.1M
2024-05-28 190.64 190.64 189.52 190.61 0.1M
2024-05-24 189.59 190.38 189.30 190.20 0.1M
2024-05-23 191.55 191.55 188.53 188.99 0.1M
2024-05-22 190.39 190.69 189.33 190.07 0.1M
2024-05-21 189.81 190.70 189.78 190.67 0.1M
2024-05-20 189.91 190.62 189.80 190.03 0.0M
2024-05-17 189.69 189.82 189.10 189.80 0.1M
2024-05-16 190.10 190.54 189.55 189.63 0.1M
2024-05-15 188.30 189.91 188.04 189.85 0.1M
2024-05-14 186.46 187.62 186.41 187.41 0.0M
2024-05-13 187.17 187.17 186.29 186.60 0.2M
2024-05-10 186.86 187.16 186.04 186.46 0.1M
2024-05-09 185.30 186.28 185.11 186.26 0.1M
2024-05-08 184.49 185.50 184.49 185.28 0.1M
2024-05-07 185.36 185.80 185.05 185.36 0.1M
2024-05-06 184.01 185.11 183.80 185.11 0.1M
2024-05-03 183.20 183.56 182.17 183.23 0.1M
2024-05-02 180.39 181.01 178.94 180.71 0.1M
2024-05-01 179.55 181.77 178.86 178.88 0.1M
2024-04-30 182.11 182.44 179.63 179.67 0.1M
2024-04-29 182.64 182.88 181.62 182.43 0.1M
2024-04-26 181.53 182.54 181.15 182.11 0.1M
2024-04-25 178.12 180.23 177.93 179.94 0.1M
2024-04-24 181.51 181.62 180.12 180.87 0.1M
2024-04-23 179.61 181.14 179.48 181.07 0.1M
2024-04-22 178.00 179.72 177.22 178.79 0.1M
2024-04-19 178.88 179.19 176.66 177.06 0.1M
2024-04-18 179.95 180.68 178.82 179.08 0.1M
2024-04-17 181.53 181.66 179.00 179.41 0.1M
2024-04-16 181.16 181.47 180.36 180.67 0.1M
2024-04-15 184.69 184.72 180.74 180.93 0.1M
2024-04-12 184.56 184.80 182.66 183.19 0.1M
2024-04-11 184.70 186.23 183.57 185.78 0.0M
2024-04-10 183.72 184.56 183.39 184.07 0.1M
2024-04-09 186.01 186.11 183.86 185.58 0.1M
2024-04-08 185.91 186.03 185.30 185.50 0.0M
2024-04-05 183.97 186.14 183.97 185.61 0.1M
2024-04-04 186.99 187.41 183.44 183.44 0.1M
2024-04-03 185.06 186.43 185.06 185.79 0.1M
2024-04-02 185.30 185.68 184.69 185.66 0.1M
2024-04-01 187.25 187.52 186.28 186.80 0.1M
2024-03-28 186.87 187.39 186.75 186.87 0.1M
2024-03-27 186.78 187.03 185.76 187.03 0.1M
2024-03-26 186.77 186.77 185.63 185.75 0.1M
2024-03-25 186.18 186.56 185.98 186.17 0.1M
2024-03-22 186.76 187.22 186.59 186.73 0.1M
2024-03-21 187.55 187.68 186.83 186.83 0.0M
2024-03-20 185.35 187.04 185.05 186.98 0.1M
2024-03-19 183.88 185.35 183.51 185.30 0.1M
2024-03-18 184.68 185.30 184.21 184.26 0.1M
2024-03-15 183.12 183.72 182.51 183.04 0.1M
2024-03-14 185.16 185.23 183.54 184.56 0.1M
2024-03-13 185.05 185.09 184.33 184.70 0.1M
2024-03-12 183.70 185.14 182.82 184.95 0.1M
2024-03-11 182.56 182.98 181.78 182.74 0.1M
2024-03-08 184.59 185.46 182.81 182.93 0.1M
2024-03-07 183.55 184.58 183.34 184.28 0.1M
2024-03-06 182.66 183.22 181.97 182.42 0.1M
2024-03-05 182.72 182.72 180.74 181.52 0.1M
2024-03-04 183.69 184.24 183.47 183.50 0.1M
2024-03-01 182.67 184.08 182.54 184.00 0.0M
2024-02-29 182.15 182.77 181.21 182.22 0.1M
2024-02-28 181.49 181.79 181.20 181.55 0.1M
2024-02-27 181.95 182.02 181.11 181.95 0.1M
2024-02-26 182.67 182.74 181.71 181.74 0.1M
2024-02-23 183.09 183.34 182.35 182.36 0.1M
2024-02-22 180.85 182.64 180.68 182.31 0.1M
2024-02-21 177.61 178.34 176.96 178.34 0.1M
2024-02-20 178.69 178.94 177.32 178.22 0.1M
2024-02-16 180.37 180.49 179.23 179.29 0.1M
2024-02-15 179.31 180.21 179.05 180.15 0.1M
2024-02-14 178.77 179.40 177.81 179.30 0.1M
2024-02-13 177.59 178.29 176.49 177.69 0.1M
2024-02-12 180.18 180.93 179.79 180.00 0.1M
2024-02-09 179.57 180.43 179.27 180.27 0.1M
2024-02-08 179.06 179.18 178.82 179.08 0.1M
2024-02-07 178.28 179.10 178.18 179.09 0.1M
2024-02-06 177.54 177.68 176.71 177.46 0.1M
2024-02-05 177.50 177.60 176.21 177.04 0.1M
2024-02-02 175.65 178.11 175.65 177.50 0.1M
2024-02-01 173.81 175.31 173.62 175.31 0.1M
2024-01-31 174.98 175.31 173.01 173.01 0.1M
2024-01-30 176.09 176.20 175.66 176.03 0.1M
2024-01-29 174.94 176.19 174.74 176.12 0.1M
2024-01-26 174.59 175.22 174.48 174.78 0.1M
2024-01-25 174.81 175.04 174.01 174.83 0.2M
2024-01-24 174.67 175.34 174.06 174.13 0.1M
2024-01-23 173.37 173.79 173.00 173.74 0.1M
2024-01-22 173.40 173.71 172.98 173.08 0.1M
2024-01-19 171.14 172.90 170.86 172.90 0.1M
2024-01-18 169.71 170.69 169.24 170.53 0.1M
2024-01-17 168.71 169.08 168.08 168.98 0.1M
2024-01-16 169.89 170.42 169.19 169.77 0.1M
2024-01-12 170.61 170.89 169.90 170.37 0.0M
2024-01-11 170.56 170.63 168.66 170.15 0.1M
2024-01-10 169.17 170.37 169.02 170.04 0.2M
2024-01-09 168.34 169.33 168.12 168.97 0.1M
2024-01-08 166.87 169.17 166.87 169.14 0.1M
2024-01-05 166.57 167.52 166.14 166.66 0.1M
2024-01-04 166.88 167.78 166.37 166.37 0.1M
2024-01-03 167.45 167.78 166.84 167.03 0.2M
2024-01-02 168.11 168.36 167.34 168.16 0.1M