Vanguard Mega Cap ETF ( MGC) - Price History
Monthly price history for MGC (Vanguard Mega Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $278.50 | $278.50 |
| May 2026 | $278.57 | $278.57 |
| April 2026 | $262.72 | $262.72 |
| March 2026 | $236.35 | $236.35 |
| February 2026 | $248.31 | $249.04 |
| January 2026 | $252.85 | $253.59 |
| December 2025 | $250.44 | $251.17 |
| November 2025 | $250.32 | $251.65 |
| October 2025 | $250.24 | $251.57 |
| September 2025 | $242.80 | $244.09 |
| August 2025 | $233.27 | $235.07 |
| July 2025 | $228.49 | $230.26 |
| June 2025 | $223.19 | $224.92 |
| May 2025 | $211.61 | $213.77 |
| April 2025 | $198.26 | $200.29 |
| March 2025 | $199.34 | $201.38 |
| February 2025 | $212.51 | $215.31 |
| January 2025 | $215.53 | $218.37 |
| December 2024 | $209.90 | $212.66 |
| November 2024 | $213.02 | $216.46 |
| October 2024 | $201.44 | $204.69 |
| September 2024 | $203.36 | $206.64 |
| August 2024 | $199.20 | $203.02 |
| July 2024 | $194.43 | $198.16 |
| June 2024 | $193.58 | $197.29 |
| May 2024 | $184.91 | $189.05 |
| April 2024 | $175.74 | $179.67 |
| March 2024 | $182.78 | $186.87 |
| February 2024 | $177.68 | $182.22 |
| January 2024 | $168.70 | $173.01 |
| December 2023 | $165.06 | $169.28 |
| November 2023 | $158.46 | $163.16 |
| October 2023 | $144.96 | $149.26 |
| September 2023 | $147.49 | $151.87 |
| August 2023 | $154.58 | $159.76 |
| July 2023 | $156.56 | $161.80 |
| June 2023 | $151.39 | $156.46 |
| May 2023 | $142.59 | $147.88 |
| April 2023 | $140.61 | $145.83 |
| March 2023 | $138.02 | $143.14 |
| February 2023 | $131.87 | $137.26 |
| January 2023 | $134.99 | $140.51 |
| December 2022 | $127.20 | $132.40 |
| November 2022 | $135.32 | $141.49 |
| October 2022 | $128.53 | $134.39 |
| September 2022 | $119.38 | $124.82 |
| August 2022 | $131.16 | $137.77 |
| July 2022 | $136.99 | $143.90 |
| June 2022 | $125.48 | $131.81 |
| May 2022 | $136.34 | $143.78 |
| April 2022 | $136.63 | $144.08 |
| March 2022 | $150.82 | $159.04 |
| February 2022 | $145.37 | $153.76 |
| January 2022 | $150.46 | $159.15 |
| December 2021 | $158.90 | $168.08 |
| November 2021 | $152.97 | $162.34 |
| October 2021 | $153.99 | $163.42 |
| September 2021 | $143.60 | $152.39 |
| August 2021 | $151 | $160.78 |
| July 2021 | $146.65 | $156.15 |
| June 2021 | $143.07 | $152.34 |
| May 2021 | $139.08 | $148.55 |
| April 2021 | $138.41 | $147.83 |
| March 2021 | $131.29 | $140.23 |
| February 2021 | $125.93 | $134.93 |
| January 2021 | $123.36 | $132.17 |
| December 2020 | $124.55 | $133.45 |
| November 2020 | $119.99 | $129.16 |
| October 2020 | $107.97 | $116.22 |
| September 2020 | $111.39 | $119.90 |
| August 2020 | $116.09 | $125.38 |
| July 2020 | $107.09 | $115.66 |
| June 2020 | $101.34 | $109.45 |
| May 2020 | $99.02 | $107.41 |
| April 2020 | $94.59 | $102.60 |
| March 2020 | $83.84 | $90.94 |
| February 2020 | $94.75 | $103.32 |
| January 2020 | $102.88 | $112.18 |
| December 2019 | $102.45 | $111.72 |
| November 2019 | $99.58 | $109.09 |
| October 2019 | $95.88 | $105.04 |
| September 2019 | $93.66 | $103.11 |
| August 2019 | $91.98 | $101.26 |
| July 2019 | $93.41 | $102.83 |
| June 2019 | $91.97 | $101.25 |
| May 2019 | $86.06 | $95.23 |
| April 2019 | $91.90 | $101.69 |
| March 2019 | $88.28 | $97.69 |
| February 2019 | $86.57 | $96.27 |
| January 2019 | $84.01 | $93.43 |
| December 2018 | $78.12 | $86.88 |
| November 2018 | $85.45 | $95.61 |
| October 2018 | $83.84 | $93.81 |
| September 2018 | $89.81 | $100.49 |
| August 2018 | $89.18 | $100.26 |
| July 2018 | $86.24 | $96.96 |
| June 2018 | $83.07 | $93.39 |
| May 2018 | $82.56 | $93.28 |
| April 2018 | $80.55 | $91.01 |
| March 2018 | $80.18 | $90.59 |
| February 2018 | $82.74 | $93.86 |
| January 2018 | $85.73 | $97.25 |
| December 2017 | $80.92 | $91.79 |
| November 2017 | $79.90 | $91.09 |
| October 2017 | $77.56 | $88.42 |
| September 2017 | $75.67 | $86.27 |
| August 2017 | $74.13 | $84.98 |
| July 2017 | $73.79 | $84.59 |
| June 2017 | $72.31 | $82.89 |
| May 2017 | $71.83 | $82.74 |
| April 2017 | $70.76 | $81.51 |
| March 2017 | $70.02 | $80.65 |
| February 2017 | $69.91 | $80.87 |
| January 2017 | $67.17 | $77.70 |
| December 2016 | $66 | $76.34 |
| November 2016 | $64.58 | $75.16 |
| October 2016 | $62.37 | $72.59 |
| September 2016 | $63.37 | $73.75 |
| August 2016 | $63.38 | $74.19 |
| July 2016 | $63.30 | $74.09 |
| June 2016 | $61.09 | $71.51 |
| May 2016 | $60.88 | $71.63 |
| April 2016 | $59.83 | $70.40 |
| March 2016 | $59.58 | $70.10 |
| February 2016 | $55.98 | $66.21 |
| January 2016 | $56.04 | $66.29 |
| December 2015 | $58.98 | $69.76 |
| November 2015 | $59.94 | $71.33 |
| October 2015 | $59.70 | $71.04 |
| September 2015 | $54.86 | $65.28 |
| August 2015 | $56.25 | $67.31 |
| July 2015 | $60.04 | $71.85 |
| June 2015 | $58.75 | $70.30 |
| May 2015 | $59.94 | $72.08 |
| April 2015 | $59.10 | $71.07 |
| March 2015 | $58.51 | $70.36 |
| February 2015 | $59.56 | $71.94 |
| January 2015 | $56.38 | $68.09 |
| December 2014 | $58.16 | $70.25 |
| November 2014 | $58.28 | $70.78 |
| October 2014 | $56.82 | $69 |
| September 2014 | $55.62 | $67.55 |
| August 2014 | $56.32 | $68.71 |
| July 2014 | $54.20 | $66.13 |
| June 2014 | $54.87 | $66.94 |
| May 2014 | $53.81 | $65.95 |
| April 2014 | $52.54 | $64.39 |
| March 2014 | $52.12 | $63.88 |
| February 2014 | $51.65 | $63.57 |
| January 2014 | $49.45 | $60.87 |
| December 2013 | $51.31 | $63.16 |
| November 2013 | $50.01 | $61.91 |
| October 2013 | $48.57 | $60.13 |
| September 2013 | $46.39 | $57.43 |
| August 2013 | $44.96 | $55.94 |
| July 2013 | $46.36 | $57.69 |
| June 2013 | $43.92 | $54.65 |
| May 2013 | $44.69 | $55.90 |
| April 2013 | $43.68 | $54.63 |
| March 2013 | $42.80 | $53.54 |
| February 2013 | $41.24 | $51.82 |
| January 2013 | $40.80 | $51.26 |
| December 2012 | $38.86 | $48.83 |
| November 2012 | $38.57 | $48.83 |
| October 2012 | $38.38 | $48.59 |
| September 2012 | $39.14 | $49.55 |
| August 2012 | $38.18 | $48.62 |
| July 2012 | $37.27 | $47.46 |
| June 2012 | $36.74 | $46.79 |
| May 2012 | $35.26 | $45.12 |
| April 2012 | $37.50 | $47.98 |
| March 2012 | $37.71 | $48.25 |
| February 2012 | $36.47 | $46.88 |
| January 2012 | $34.92 | $44.89 |
| December 2011 | $33.46 | $43.01 |
| November 2011 | $33.08 | $42.79 |
| October 2011 | $33.14 | $42.87 |
| September 2011 | $29.98 | $38.78 |
| August 2011 | $32.12 | $41.78 |
| July 2011 | $33.96 | $44.18 |
| June 2011 | $34.57 | $44.97 |
| May 2011 | $35.12 | $45.91 |
| April 2011 | $35.53 | $46.45 |
| March 2011 | $34.49 | $45.09 |
| February 2011 | $34.57 | $45.38 |
| January 2011 | $33.49 | $43.96 |
| December 2010 | $32.70 | $42.92 |
| November 2010 | $30.65 | $40.45 |
| October 2010 | $30.71 | $40.53 |
| September 2010 | $29.54 | $38.99 |
| August 2010 | $27.13 | $36.01 |
| July 2010 | $28.44 | $37.75 |
| June 2010 | $26.56 | $35.25 |
| May 2010 | $28.03 | $37.39 |
| April 2010 | $30.54 | $40.74 |
| March 2010 | $30.14 | $40.21 |
| February 2010 | $28.43 | $38.08 |
| January 2010 | $27.73 | $37.14 |
| December 2009 | $28.75 | $38.50 |
| November 2009 | $28.30 | $38.18 |
| October 2009 | $26.66 | $35.97 |
| September 2009 | $27.09 | $36.55 |
| August 2009 | $26.19 | $35.50 |
| July 2009 | $25.36 | $34.38 |
| June 2009 | $23.62 | $32.02 |
| May 2009 | $23.56 | $32.11 |
| April 2009 | $22.23 | $30.29 |
| March 2009 | $20.37 | $27.76 |
| February 2009 | $18.81 | $25.83 |
| January 2009 | $21.02 | $28.86 |
| December 2008 | $22.95 | $31.51 |
| November 2008 | $22.64 | $31.29 |
| October 2008 | $24.50 | $33.86 |
| September 2008 | $29.08 | $40.19 |
| August 2008 | $31.89 | $44.24 |
| July 2008 | $31.42 | $43.59 |
| June 2008 | $31.58 | $43.81 |
| May 2008 | $34.39 | $47.89 |
| April 2008 | $34.04 | $47.40 |
| March 2008 | $32.47 | $45.22 |
| February 2008 | $32.57 | $45.47 |
| January 2008 | $33.79 | $47.18 |
| December 2007 | $35.90 | $50.13 |
MGC
Price: $278.50
52 week price:
Dividend Yield: 0.92%
5-year range yield:
Forward Dividend Yield: 0.99%
Payout Ratio: 37.16%
Dividend Per Share: 2.75 USD
Earnings Per Share: 8.73 USD
P/E Ratio: 28.32
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 44807
Market Capitalization: 9.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 7.10%
DGR5: 4.33%
DGR10: 6.64%