Vanguard Mega Cap ETF (NY:MGC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	226.14	227.62	226.14	227.39	78,129	+1.99(+0.88%)
Jul 02, 2025	224.27	225.40	224.07	225.40	119,386	+1.20(+0.54%)
Jul 01, 2025	224.30	224.72	223.50	224.20	67,709	-0.72(-0.32%)
Jun 30, 2025	224.85	225.32	223.88	224.92	83,162	+0.70(+0.31%)
Jun 27, 2025	223.38	224.72	222.87	224.22	87,973	+1.06(+0.47%)
Jun 26, 2025	222.05	223.28	221.82	223.16	125,359	+1.78(+0.80%)
Jun 25, 2025	221.57	221.81	220.88	221.38	82,184	+0.49(+0.22%)
Jun 24, 2025	220.00	221.27	219.75	220.89	76,702	+2.55(+1.17%)
Jun 23, 2025	216.56	218.47	215.45	218.34	120,134	+2.06(+0.95%)
Jun 20, 2025	218.12	218.12	215.75	216.28	67,616	-0.65(-0.30%)
Jun 18, 2025	217.58	218.52	216.74	216.93	81,255	-0.17(-0.08%)
Jun 17, 2025	217.99	218.57	216.96	217.10	265,574	-1.89(-0.86%)
Jun 16, 2025	218.12	219.62	218.11	218.99	125,785	+2.13(+0.98%)
Jun 13, 2025	217.25	218.63	216.39	216.86	95,285	-2.42(-1.10%)
Jun 12, 2025	218.07	219.31	217.94	219.28	74,790	+0.83(+0.38%)
Jun 11, 2025	219.59	219.84	217.91	218.45	86,833	-0.60(-0.27%)
Jun 10, 2025	217.79	219.12	217.66	219.05	70,193	+1.29(+0.59%)
Jun 09, 2025	217.87	218.22	217.24	217.76	82,649	+0.24(+0.11%)
Jun 06, 2025	217.28	218.08	216.79	217.52	78,491	+2.33(+1.08%)
Jun 05, 2025	217.13	217.52	214.50	215.19	162,174	-1.19(-0.55%)
Jun 04, 2025	216.68	216.98	216.27	216.38	64,200	+0.21(+0.10%)
Jun 03, 2025	214.87	216.63	214.87	216.17	89,198	+1.17(+0.54%)
Jun 02, 2025	213.19	215.09	212.57	215.00	82,371	+1.23(+0.58%)
May 30, 2025	213.54	214.29	211.49	213.77	103,814	-0.21(-0.10%)
May 29, 2025	215.40	215.40	212.80	213.98	101,066	+0.83(+0.39%)
May 28, 2025	214.39	214.62	212.91	213.15	84,273	-0.95(-0.44%)
May 27, 2025	211.98	214.10	211.79	214.10	97,078	+4.48(+2.14%)
May 23, 2025	208.51	210.58	208.51	209.62	150,551	-1.51(-0.72%)
May 22, 2025	210.87	212.55	210.87	211.13	135,266	+0.08(+0.04%)
May 21, 2025	212.70	214.65	210.67	211.05	107,392	-3.28(-1.53%)
May 20, 2025	214.31	214.75	213.19	214.33	200,668	-0.77(-0.36%)
May 19, 2025	212.53	215.37	212.53	215.10	99,690	+0.11(+0.05%)
May 16, 2025	214.05	214.99	213.16	214.99	62,997	+1.27(+0.59%)
May 15, 2025	212.13	213.93	211.91	213.72	73,304	+0.79(+0.37%)
May 14, 2025	212.94	213.42	212.21	212.93	145,501	+0.55(+0.26%)
May 13, 2025	211.02	213.14	210.85	212.38	1,273,507	+1.75(+0.83%)
May 12, 2025	210.18	210.66	208.54	210.63	66,809	+7.05(+3.46%)
May 09, 2025	204.62	205.04	203.23	203.58	132,834	-0.41(-0.20%)
May 08, 2025	204.23	205.91	202.97	203.99	84,245	+1.24(+0.61%)
May 07, 2025	202.26	203.56	200.84	202.75	100,574	+0.82(+0.41%)
May 06, 2025	201.57	203.34	201.38	201.93	76,710	-1.69(-0.83%)
May 05, 2025	203.26	204.82	203.25	203.62	186,430	-1.31(-0.64%)
May 02, 2025	204.35	205.63	203.51	204.93	112,862	+2.95(+1.46%)