Singapore markets close in 2 hours 1 minute
Straits Times Index
3,284.49 -3.26 (-0.10%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,709.48 +424.94 (+2.46%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,423.02 +160.59 (+0.25%) CMC Crypto 200
1,387.69 -8.85 (-0.63%)
Vanguard Mega Cap Index Fund (MGC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 178.12 | 180.23 | 177.93 | 179.94 | 179.94 | 64,500 |
| 24 Apr 2024 | 181.51 | 181.62 | 180.12 | 180.87 | 180.87 | 62,200 |
| 23 Apr 2024 | 179.61 | 181.14 | 179.48 | 181.07 | 181.07 | 54,900 |
| 22 Apr 2024 | 178.00 | 179.72 | 177.22 | 178.79 | 178.79 | 58,700 |
| 19 Apr 2024 | 178.88 | 179.19 | 176.66 | 177.06 | 177.06 | 96,500 |
| 18 Apr 2024 | 179.95 | 180.68 | 178.82 | 179.08 | 179.08 | 134,000 |
| 17 Apr 2024 | 181.53 | 181.66 | 179.00 | 179.41 | 179.41 | 106,300 |
| 16 Apr 2024 | 181.16 | 181.47 | 180.36 | 180.67 | 180.67 | 74,500 |
| 15 Apr 2024 | 184.69 | 184.72 | 180.74 | 180.93 | 180.93 | 57,600 |
| 12 Apr 2024 | 184.56 | 184.80 | 182.66 | 183.19 | 183.19 | 93,700 |
| 11 Apr 2024 | 184.70 | 186.23 | 183.57 | 185.78 | 185.78 | 46,700 |
| 10 Apr 2024 | 183.72 | 184.56 | 183.39 | 184.07 | 184.07 | 51,800 |
| 09 Apr 2024 | 186.01 | 186.11 | 183.86 | 185.58 | 185.58 | 78,700 |
| 08 Apr 2024 | 185.91 | 186.03 | 185.30 | 185.50 | 185.50 | 44,700 |
| 05 Apr 2024 | 183.97 | 186.14 | 183.97 | 185.61 | 185.61 | 57,100 |
| 04 Apr 2024 | 186.99 | 187.41 | 183.44 | 183.44 | 183.44 | 88,100 |
| 03 Apr 2024 | 185.06 | 186.43 | 185.06 | 185.79 | 185.79 | 68,000 |
| 02 Apr 2024 | 185.30 | 185.68 | 184.69 | 185.66 | 185.66 | 76,400 |
| 01 Apr 2024 | 187.25 | 187.52 | 186.28 | 186.80 | 186.80 | 100,300 |
| 28 Mar 2024 | 186.87 | 187.39 | 186.75 | 186.87 | 186.87 | 60,700 |
| 27 Mar 2024 | 186.78 | 187.03 | 185.76 | 187.03 | 187.03 | 83,200 |
| 26 Mar 2024 | 186.77 | 186.77 | 185.63 | 185.75 | 185.75 | 98,100 |
| 25 Mar 2024 | 186.18 | 186.56 | 185.98 | 186.17 | 186.17 | 124,500 |
| 22 Mar 2024 | 186.76 | 187.22 | 186.59 | 186.73 | 186.73 | 79,500 |
| 21 Mar 2024 | 187.55 | 187.68 | 186.83 | 186.83 | 186.83 | 49,000 |
| 21 Mar 2024 | 0.58 Dividend | |||||
| 20 Mar 2024 | 185.35 | 187.04 | 185.05 | 186.98 | 186.40 | 72,900 |
| 19 Mar 2024 | 183.88 | 185.35 | 183.51 | 185.30 | 184.73 | 102,000 |
| 18 Mar 2024 | 184.68 | 185.30 | 184.21 | 184.26 | 183.69 | 70,800 |
| 15 Mar 2024 | 183.12 | 183.72 | 182.51 | 183.04 | 182.47 | 95,400 |
| 14 Mar 2024 | 185.16 | 185.23 | 183.54 | 184.56 | 183.99 | 58,200 |
| 13 Mar 2024 | 185.05 | 185.09 | 184.33 | 184.70 | 184.13 | 55,500 |
| 12 Mar 2024 | 183.70 | 185.14 | 182.82 | 184.95 | 184.38 | 60,600 |
| 11 Mar 2024 | 182.56 | 182.98 | 181.78 | 182.74 | 182.17 | 66,700 |
| 08 Mar 2024 | 184.59 | 185.46 | 182.81 | 182.93 | 182.36 | 66,900 |
| 07 Mar 2024 | 183.55 | 184.58 | 183.34 | 184.28 | 183.71 | 109,400 |
| 06 Mar 2024 | 182.66 | 183.22 | 181.97 | 182.42 | 181.85 | 64,000 |
| 05 Mar 2024 | 182.72 | 182.72 | 180.74 | 181.52 | 180.96 | 61,800 |
| 04 Mar 2024 | 183.69 | 184.24 | 183.47 | 183.50 | 182.93 | 94,400 |
| 01 Mar 2024 | 182.67 | 184.08 | 182.54 | 184.00 | 183.43 | 49,700 |
| 29 Feb 2024 | 182.15 | 182.77 | 181.21 | 182.22 | 181.65 | 79,500 |
| 28 Feb 2024 | 181.49 | 181.79 | 181.20 | 181.55 | 180.99 | 97,400 |
| 27 Feb 2024 | 181.95 | 182.02 | 181.11 | 181.95 | 181.39 | 52,600 |
| 26 Feb 2024 | 182.67 | 182.74 | 181.71 | 181.74 | 181.18 | 76,300 |
| 23 Feb 2024 | 183.09 | 183.34 | 182.35 | 182.36 | 181.79 | 109,800 |
| 22 Feb 2024 | 180.85 | 182.64 | 180.68 | 182.31 | 181.74 | 63,600 |
| 21 Feb 2024 | 177.61 | 178.34 | 176.96 | 178.34 | 177.79 | 69,500 |
| 20 Feb 2024 | 178.69 | 178.94 | 177.32 | 178.22 | 177.67 | 88,200 |
| 16 Feb 2024 | 180.37 | 180.49 | 179.23 | 179.29 | 178.73 | 56,400 |
| 15 Feb 2024 | 179.31 | 180.21 | 179.05 | 180.15 | 179.59 | 125,700 |
| 14 Feb 2024 | 178.77 | 179.40 | 177.81 | 179.30 | 178.74 | 93,300 |
| 13 Feb 2024 | 177.59 | 178.29 | 176.49 | 177.69 | 177.14 | 68,700 |
| 12 Feb 2024 | 180.18 | 180.93 | 179.79 | 180.00 | 179.44 | 122,100 |
| 09 Feb 2024 | 179.57 | 180.43 | 179.27 | 180.27 | 179.71 | 67,800 |
| 08 Feb 2024 | 179.06 | 179.18 | 178.82 | 179.08 | 178.52 | 59,800 |
| 07 Feb 2024 | 178.28 | 179.10 | 178.18 | 179.09 | 178.53 | 100,100 |
| 06 Feb 2024 | 177.54 | 177.68 | 176.71 | 177.46 | 176.91 | 102,100 |
| 05 Feb 2024 | 177.50 | 177.60 | 176.21 | 177.04 | 176.49 | 117,800 |
| 02 Feb 2024 | 175.65 | 178.11 | 175.65 | 177.50 | 176.95 | 113,700 |
| 01 Feb 2024 | 173.81 | 175.31 | 173.62 | 175.31 | 174.77 | 127,300 |
| 31 Jan 2024 | 174.98 | 175.31 | 173.01 | 173.01 | 172.47 | 77,800 |
| 30 Jan 2024 | 176.09 | 176.20 | 175.66 | 176.03 | 175.48 | 105,600 |
| 29 Jan 2024 | 174.94 | 176.19 | 174.74 | 176.12 | 175.57 | 85,600 |
| 26 Jan 2024 | 174.59 | 175.22 | 174.48 | 174.78 | 174.24 | 56,700 |
| 25 Jan 2024 | 174.81 | 175.04 | 174.01 | 174.83 | 174.29 | 186,200 |
| 24 Jan 2024 | 174.67 | 175.34 | 174.06 | 174.13 | 173.59 | 80,100 |
| 23 Jan 2024 | 173.37 | 173.79 | 173.00 | 173.74 | 173.20 | 89,400 |
| 22 Jan 2024 | 173.40 | 173.71 | 172.98 | 173.08 | 172.54 | 71,800 |
| 19 Jan 2024 | 171.14 | 172.90 | 170.86 | 172.90 | 172.36 | 95,200 |
| 18 Jan 2024 | 169.71 | 170.69 | 169.24 | 170.53 | 170.00 | 80,700 |
| 17 Jan 2024 | 168.71 | 169.08 | 168.08 | 168.98 | 168.46 | 50,100 |
| 16 Jan 2024 | 169.89 | 170.42 | 169.19 | 169.77 | 169.24 | 104,600 |
| 12 Jan 2024 | 170.61 | 170.89 | 169.90 | 170.37 | 169.84 | 41,500 |
| 11 Jan 2024 | 170.56 | 170.63 | 168.66 | 170.15 | 169.62 | 77,500 |
| 10 Jan 2024 | 169.17 | 170.37 | 169.02 | 170.04 | 169.51 | 158,800 |
| 09 Jan 2024 | 168.34 | 169.33 | 168.12 | 168.97 | 168.45 | 53,400 |
| 08 Jan 2024 | 166.87 | 169.17 | 166.87 | 169.14 | 168.62 | 88,000 |
| 05 Jan 2024 | 166.57 | 167.52 | 166.14 | 166.66 | 166.14 | 86,200 |
| 04 Jan 2024 | 166.88 | 167.78 | 166.37 | 166.37 | 165.85 | 74,800 |
| 03 Jan 2024 | 167.45 | 167.78 | 166.84 | 167.03 | 166.51 | 185,600 |
| 02 Jan 2024 | 168.11 | 168.36 | 167.34 | 168.16 | 167.64 | 78,100 |
| 29 Dec 2023 | 169.67 | 169.84 | 168.58 | 169.28 | 168.75 | 80,900 |
| 28 Dec 2023 | 169.79 | 170.03 | 169.60 | 169.73 | 169.20 | 88,700 |
| 27 Dec 2023 | 169.33 | 169.68 | 169.15 | 169.66 | 169.13 | 144,000 |
| 26 Dec 2023 | 168.99 | 169.62 | 168.89 | 169.36 | 168.83 | 139,800 |
| 22 Dec 2023 | 168.68 | 169.35 | 168.07 | 168.73 | 168.21 | 87,400 |
| 21 Dec 2023 | 168.10 | 168.56 | 167.20 | 168.44 | 167.92 | 91,500 |
| 21 Dec 2023 | 0.674 Dividend | |||||
| 20 Dec 2023 | 169.71 | 170.30 | 167.53 | 167.55 | 166.36 | 103,900 |
| 19 Dec 2023 | 169.22 | 169.95 | 169.04 | 169.92 | 168.71 | 72,900 |
| 18 Dec 2023 | 168.37 | 169.30 | 168.32 | 168.89 | 167.69 | 138,200 |
| 15 Dec 2023 | 167.53 | 168.33 | 167.53 | 167.85 | 166.66 | 79,500 |
| 14 Dec 2023 | 168.46 | 168.53 | 166.99 | 167.93 | 166.74 | 182,200 |
| 13 Dec 2023 | 165.87 | 167.79 | 165.70 | 167.76 | 166.57 | 109,200 |
| 12 Dec 2023 | 164.66 | 165.74 | 164.41 | 165.74 | 164.56 | 86,900 |
| 11 Dec 2023 | 164.12 | 164.92 | 164.11 | 164.83 | 163.66 | 65,300 |
| 08 Dec 2023 | 163.30 | 164.52 | 163.30 | 164.39 | 163.22 | 68,000 |
| 07 Dec 2023 | 163.05 | 163.84 | 162.91 | 163.63 | 162.47 | 66,200 |
| 06 Dec 2023 | 163.62 | 163.68 | 162.20 | 162.24 | 161.09 | 51,600 |
| 05 Dec 2023 | 162.18 | 163.37 | 162.18 | 163.04 | 161.88 | 53,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.