MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MGC — Vanguard Morningstar Mega Cap ETF
NYSE ArcaVanguard Morningstar Mega Cap ETF
$286.75
+2.06(+0.72%)
- O
- 284.82
- H
- 287.25
- L
- 284.75
- V
- 267.48K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$286.75
Period Return+48.51%
Period High$287.52
Period Low$192.39
Avg Daily Volume130.7K
Total Trading Days365
MGC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $284.82 | $287.25 | $284.75 | $286.75 | +$2.06 | +0.72% | 267,482 | $286.69 | $284.75 $287.25 |
| Oct 2, 2026 | $285.40 | $285.94 | $283.96 | $284.69 | +$2.05 | +0.73% | 189,746 | $284.86 | $283.96 $285.94 |
| Oct 1, 2026 | $283.31 | $283.47 | $280.94 | $282.64 | +$0.33 | +0.12% | 94,420 | $282.17 | $280.94 $283.47 |
| Sep 30, 2026 | $283.67 | $285.05 | $282.31 | $282.31 | $-0.48 | -0.17% | 163,671 | $283.79 | $282.31 $285.05 |
| Sep 29, 2026 | $284.13 | $284.13 | $282.19 | $282.79 | $-0.55 | -0.19% | 116,700 | $282.75 | $282.19 $284.13 |
| Sep 28, 2026 | $284.55 | $284.81 | $282.61 | $283.34 | $-2.85 | -1.00% | 63,029 | $283.95 | $282.61 $284.81 |
| Sep 25, 2026 | $285.26 | $286.44 | $284.35 | $286.19 | +$1.51 | +0.53% | 71,497 | $285.62 | $284.35 $286.44 |
| Sep 24, 2026 | $282.95 | $285.07 | $282.92 | $284.68 | +$0.11 | +0.04% | 85,167 | $284.02 | $282.92 $285.07 |
| Sep 23, 2026 | $286.77 | $286.77 | $284.09 | $284.57 | $-2.24 | -0.78% | 67,841 | $284.81 | $284.09 $286.77 |
| Sep 22, 2026 | $287.00 | $287.52 | $286.41 | $286.81 | +$0.11 | +0.04% | 72,805 | $286.87 | $286.41 $287.52 |
| Sep 21, 2026 | $283.47 | $287.24 | $283.45 | $286.70 | +$4.98 | +1.77% | 75,041 | $285.40 | $283.45 $287.24 |
| Sep 18, 2026 | $281.83 | $281.93 | $280.39 | $281.72 | +$0.55 | +0.20% | 139,829 | $280.94 | $280.39 $281.93 |
| Sep 17, 2026 | $281.34 | $281.61 | $280.34 | $281.17 | +$3.38 | +1.22% | 59,272 | $281.04 | $280.34 $281.61 |
| Sep 16, 2026 | $279.65 | $280.50 | $276.26 | $277.79 | $-1.02 | -0.37% | 56,042 | $279.07 | $276.26 $280.50 |
| Sep 15, 2026 | $279.86 | $279.86 | $278.38 | $278.81 | $-1.20 | -0.43% | 44,637 | $278.90 | $278.38 $279.86 |
| Sep 14, 2026 | $279.44 | $281.00 | $278.90 | $280.01 | $-1.24 | -0.44% | 69,330 | $280.19 | $278.90 $281.00 |
| Sep 11, 2026 | $281.36 | $282.01 | $281.11 | $281.25 | +$2.29 | +0.82% | 58,799 | $281.62 | $281.11 $282.01 |
| Sep 10, 2026 | $278.71 | $279.41 | $278.28 | $278.96 | $-1.33 | -0.47% | 126,805 | $279.08 | $278.28 $279.41 |
| Sep 9, 2026 | $280.80 | $280.85 | $279.82 | $280.29 | $-1.07 | -0.38% | 71,033 | $280.44 | $279.82 $280.85 |
| Sep 8, 2026 | $282.46 | $282.46 | $281.15 | $281.36 | $-1.45 | -0.51% | 63,049 | $281.74 | $281.15 $282.46 |
| Sep 4, 2026 | $283.79 | $284.11 | $282.35 | $282.81 | $-1.16 | -0.41% | 55,792 | $282.98 | $282.35 $284.11 |
| Sep 3, 2026 | $281.84 | $284.42 | $281.84 | $283.97 | +$3.21 | +1.14% | 61,714 | $283.38 | $281.84 $284.42 |
| Sep 2, 2026 | $279.85 | $281.35 | $279.78 | $280.76 | +$1.23 | +0.44% | 62,273 | $280.66 | $279.78 $281.35 |
| Sep 1, 2026 | $279.57 | $280.74 | $278.80 | $279.53 | $-1.92 | -0.68% | 89,628 | $280.04 | $278.80 $280.74 |
| Aug 31, 2026 | $281.73 | $281.84 | $280.61 | $281.45 | $-0.70 | -0.25% | 104,369 | $281.15 | $280.61 $281.84 |
| Aug 28, 2026 | $282.72 | $284.46 | $281.83 | $282.15 | $-0.44 | -0.16% | 53,180 | $282.92 | $281.83 $284.46 |
| Aug 27, 2026 | $281.61 | $282.98 | $280.96 | $282.59 | +$2.43 | +0.87% | 54,621 | $282.24 | $280.96 $282.98 |
| Aug 26, 2026 | $279.90 | $280.64 | $279.43 | $280.16 | $-0.19 | -0.07% | 45,303 | $280.14 | $279.43 $280.64 |
| Aug 25, 2026 | $280.32 | $280.78 | $279.50 | $280.35 | +$0.95 | +0.34% | 53,032 | $280.06 | $279.50 $280.78 |
| Aug 24, 2026 | $279.69 | $280.12 | $278.96 | $279.40 | $-0.74 | -0.26% | 86,064 | $279.44 | $278.96 $280.12 |