Vanguard Morningstar Mega Cap ETF ( MGC) - Price History
Monthly price history for MGC (Vanguard Morningstar Mega Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $279.14 | $279.14 |
| July 2026 | $273.05 | $273.05 |
| June 2026 | $273.63 | $273.63 |
| May 2026 | $277.89 | $278.57 |
| April 2026 | $262.08 | $262.72 |
| March 2026 | $235.78 | $236.35 |
| February 2026 | $247.71 | $249.04 |
| January 2026 | $252.23 | $253.59 |
| December 2025 | $249.83 | $251.17 |
| November 2025 | $249.71 | $251.65 |
| October 2025 | $249.63 | $251.57 |
| September 2025 | $242.21 | $244.09 |
| August 2025 | $232.70 | $235.07 |
| July 2025 | $227.94 | $230.26 |
| June 2025 | $222.65 | $224.92 |
| May 2025 | $211.09 | $213.77 |
| April 2025 | $197.78 | $200.29 |
| March 2025 | $198.86 | $201.38 |
| February 2025 | $212 | $215.31 |
| January 2025 | $215.01 | $218.37 |
| December 2024 | $209.39 | $212.66 |
| November 2024 | $212.51 | $216.46 |
| October 2024 | $200.95 | $204.69 |
| September 2024 | $202.86 | $206.64 |
| August 2024 | $198.71 | $203.02 |
| July 2024 | $193.96 | $198.16 |
| June 2024 | $193.11 | $197.29 |
| May 2024 | $184.46 | $189.05 |
| April 2024 | $175.31 | $179.67 |
| March 2024 | $182.34 | $186.87 |
| February 2024 | $177.25 | $182.22 |
| January 2024 | $168.29 | $173.01 |
| December 2023 | $164.66 | $169.28 |
| November 2023 | $158.07 | $163.16 |
| October 2023 | $144.60 | $149.26 |
| September 2023 | $147.13 | $151.87 |
| August 2023 | $154.21 | $159.76 |
| July 2023 | $156.18 | $161.80 |
| June 2023 | $151.02 | $156.46 |
| May 2023 | $142.24 | $147.88 |
| April 2023 | $140.27 | $145.83 |
| March 2023 | $137.68 | $143.14 |
| February 2023 | $131.55 | $137.26 |
| January 2023 | $134.66 | $140.51 |
| December 2022 | $126.89 | $132.40 |
| November 2022 | $134.99 | $141.49 |
| October 2022 | $128.22 | $134.39 |
| September 2022 | $119.09 | $124.82 |
| August 2022 | $130.84 | $137.77 |
| July 2022 | $136.66 | $143.90 |
| June 2022 | $125.18 | $131.81 |
| May 2022 | $136.01 | $143.78 |
| April 2022 | $136.30 | $144.08 |
| March 2022 | $150.45 | $159.04 |
| February 2022 | $145.01 | $153.76 |
| January 2022 | $150.10 | $159.15 |
| December 2021 | $158.52 | $168.08 |
| November 2021 | $152.60 | $162.34 |
| October 2021 | $153.62 | $163.42 |
| September 2021 | $143.25 | $152.39 |
| August 2021 | $150.63 | $160.78 |
| July 2021 | $146.30 | $156.15 |
| June 2021 | $142.73 | $152.34 |
| May 2021 | $138.74 | $148.55 |
| April 2021 | $138.07 | $147.83 |
| March 2021 | $130.98 | $140.23 |
| February 2021 | $125.63 | $134.93 |
| January 2021 | $123.06 | $132.17 |
| December 2020 | $124.25 | $133.45 |
| November 2020 | $119.70 | $129.16 |
| October 2020 | $107.71 | $116.22 |
| September 2020 | $111.12 | $119.90 |
| August 2020 | $115.81 | $125.38 |
| July 2020 | $106.83 | $115.66 |
| June 2020 | $101.09 | $109.45 |
| May 2020 | $98.78 | $107.41 |
| April 2020 | $94.36 | $102.60 |
| March 2020 | $83.64 | $90.94 |
| February 2020 | $94.52 | $103.32 |
| January 2020 | $102.63 | $112.18 |
| December 2019 | $102.20 | $111.72 |
| November 2019 | $99.34 | $109.09 |
| October 2019 | $95.65 | $105.04 |
| September 2019 | $93.43 | $103.11 |
| August 2019 | $91.76 | $101.26 |
| July 2019 | $93.18 | $102.83 |
| June 2019 | $91.75 | $101.25 |
| May 2019 | $85.85 | $95.23 |
| April 2019 | $91.67 | $101.69 |
| March 2019 | $88.07 | $97.69 |
| February 2019 | $86.36 | $96.27 |
| January 2019 | $83.81 | $93.43 |
| December 2018 | $77.93 | $86.88 |
| November 2018 | $85.24 | $95.61 |
| October 2018 | $83.64 | $93.81 |
| September 2018 | $89.59 | $100.49 |
| August 2018 | $88.96 | $100.26 |
| July 2018 | $86.03 | $96.96 |
| June 2018 | $82.86 | $93.39 |
| May 2018 | $82.36 | $93.28 |
| April 2018 | $80.36 | $91.01 |
| March 2018 | $79.98 | $90.59 |
| February 2018 | $82.54 | $93.86 |
| January 2018 | $85.52 | $97.25 |
| December 2017 | $80.72 | $91.79 |
| November 2017 | $79.71 | $91.09 |
| October 2017 | $77.37 | $88.42 |
| September 2017 | $75.49 | $86.27 |
| August 2017 | $73.95 | $84.98 |
| July 2017 | $73.61 | $84.59 |
| June 2017 | $72.13 | $82.89 |
| May 2017 | $71.66 | $82.74 |
| April 2017 | $70.59 | $81.51 |
| March 2017 | $69.85 | $80.65 |
| February 2017 | $69.74 | $80.87 |
| January 2017 | $67.01 | $77.70 |
| December 2016 | $65.84 | $76.34 |
| November 2016 | $64.43 | $75.16 |
| October 2016 | $62.22 | $72.59 |
| September 2016 | $63.22 | $73.75 |
| August 2016 | $63.23 | $74.19 |
| July 2016 | $63.14 | $74.09 |
| June 2016 | $60.94 | $71.51 |
| May 2016 | $60.73 | $71.63 |
| April 2016 | $59.69 | $70.40 |
| March 2016 | $59.43 | $70.10 |
| February 2016 | $55.84 | $66.21 |
| January 2016 | $55.91 | $66.29 |
| December 2015 | $58.83 | $69.76 |
| November 2015 | $59.80 | $71.33 |
| October 2015 | $59.55 | $71.04 |
| September 2015 | $54.73 | $65.28 |
| August 2015 | $56.12 | $67.31 |
| July 2015 | $59.90 | $71.85 |
| June 2015 | $58.61 | $70.30 |
| May 2015 | $59.79 | $72.08 |
| April 2015 | $58.96 | $71.07 |
| March 2015 | $58.37 | $70.36 |
| February 2015 | $59.42 | $71.94 |
| January 2015 | $56.24 | $68.09 |
| December 2014 | $58.02 | $70.25 |
| November 2014 | $58.14 | $70.78 |
| October 2014 | $56.68 | $69 |
| September 2014 | $55.49 | $67.55 |
| August 2014 | $56.18 | $68.71 |
| July 2014 | $54.07 | $66.13 |
| June 2014 | $54.74 | $66.94 |
| May 2014 | $53.68 | $65.95 |
| April 2014 | $52.41 | $64.39 |
| March 2014 | $52 | $63.88 |
| February 2014 | $51.52 | $63.57 |
| January 2014 | $49.33 | $60.87 |
| December 2013 | $51.19 | $63.16 |
| November 2013 | $49.89 | $61.91 |
| October 2013 | $48.45 | $60.13 |
| September 2013 | $46.28 | $57.43 |
| August 2013 | $44.85 | $55.94 |
| July 2013 | $46.25 | $57.69 |
| June 2013 | $43.81 | $54.65 |
| May 2013 | $44.58 | $55.90 |
| April 2013 | $43.57 | $54.63 |
| March 2013 | $42.70 | $53.54 |
| February 2013 | $41.14 | $51.82 |
| January 2013 | $40.70 | $51.26 |
| December 2012 | $38.77 | $48.83 |
| November 2012 | $38.48 | $48.83 |
| October 2012 | $38.29 | $48.59 |
| September 2012 | $39.04 | $49.55 |
| August 2012 | $38.09 | $48.62 |
| July 2012 | $37.18 | $47.46 |
| June 2012 | $36.65 | $46.79 |
| May 2012 | $35.18 | $45.12 |
| April 2012 | $37.40 | $47.98 |
| March 2012 | $37.62 | $48.25 |
| February 2012 | $36.38 | $46.88 |
| January 2012 | $34.84 | $44.89 |
| December 2011 | $33.38 | $43.01 |
| November 2011 | $33 | $42.79 |
| October 2011 | $33.06 | $42.87 |
| September 2011 | $29.90 | $38.78 |
| August 2011 | $32.04 | $41.78 |
| July 2011 | $33.88 | $44.18 |
| June 2011 | $34.48 | $44.97 |
| May 2011 | $35.03 | $45.91 |
| April 2011 | $35.44 | $46.45 |
| March 2011 | $34.41 | $45.09 |
| February 2011 | $34.49 | $45.38 |
| January 2011 | $33.41 | $43.96 |
| December 2010 | $32.62 | $42.92 |
| November 2010 | $30.58 | $40.45 |
| October 2010 | $30.64 | $40.53 |
| September 2010 | $29.47 | $38.99 |
| August 2010 | $27.07 | $36.01 |
| July 2010 | $28.37 | $37.75 |
| June 2010 | $26.50 | $35.25 |
| May 2010 | $27.96 | $37.39 |
| April 2010 | $30.46 | $40.74 |
| March 2010 | $30.07 | $40.21 |
| February 2010 | $28.36 | $38.08 |
| January 2010 | $27.66 | $37.14 |
| December 2009 | $28.68 | $38.50 |
| November 2009 | $28.23 | $38.18 |
| October 2009 | $26.59 | $35.97 |
| September 2009 | $27.02 | $36.55 |
| August 2009 | $26.12 | $35.50 |
| July 2009 | $25.30 | $34.38 |
| June 2009 | $23.56 | $32.02 |
| May 2009 | $23.50 | $32.11 |
| April 2009 | $22.17 | $30.29 |
| March 2009 | $20.32 | $27.76 |
| February 2009 | $18.77 | $25.83 |
| January 2009 | $20.97 | $28.86 |
| December 2008 | $22.90 | $31.51 |
| November 2008 | $22.58 | $31.29 |
| October 2008 | $24.44 | $33.86 |
| September 2008 | $29.01 | $40.19 |
| August 2008 | $31.81 | $44.24 |
| July 2008 | $31.34 | $43.59 |
| June 2008 | $31.50 | $43.81 |
| May 2008 | $34.31 | $47.89 |
| April 2008 | $33.96 | $47.40 |
| March 2008 | $32.39 | $45.22 |
| February 2008 | $32.49 | $45.47 |
| January 2008 | $33.71 | $47.18 |
| December 2007 | $35.82 | $50.13 |
MGC
Price: $279.14
52 week price:
Dividend Yield: 0.89%
5-year range yield:
Forward Dividend Yield: 0.93%
Payout Ratio: 37.16%
Dividend Per Share: 2.60 USD
Earnings Per Share: 8.73 USD
P/E Ratio: 28.32
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 44807
Market Capitalization: 10.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 5.42%
DGR5: 4.37%
DGR10: 5.96%