Vanguard Morningstar Mega Cap ETF ( MGC) - Price History
Monthly price history for MGC (Vanguard Morningstar Mega Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $283.26 | $283.26 |
| September 2026 | $282.31 | $282.31 |
| August 2026 | $280.81 | $281.45 |
| July 2026 | $272.43 | $273.05 |
| June 2026 | $273.01 | $273.63 |
| May 2026 | $277.26 | $278.57 |
| April 2026 | $261.49 | $262.72 |
| March 2026 | $235.24 | $236.35 |
| February 2026 | $247.15 | $249.04 |
| January 2026 | $251.66 | $253.59 |
| December 2025 | $249.26 | $251.17 |
| November 2025 | $249.14 | $251.65 |
| October 2025 | $249.06 | $251.57 |
| September 2025 | $241.66 | $244.09 |
| August 2025 | $232.17 | $235.07 |
| July 2025 | $227.42 | $230.26 |
| June 2025 | $222.15 | $224.92 |
| May 2025 | $210.62 | $213.77 |
| April 2025 | $197.33 | $200.29 |
| March 2025 | $198.41 | $201.38 |
| February 2025 | $211.52 | $215.31 |
| January 2025 | $214.52 | $218.37 |
| December 2024 | $208.91 | $212.66 |
| November 2024 | $212.02 | $216.46 |
| October 2024 | $200.50 | $204.69 |
| September 2024 | $202.41 | $206.64 |
| August 2024 | $198.26 | $203.02 |
| July 2024 | $193.52 | $198.16 |
| June 2024 | $192.67 | $197.29 |
| May 2024 | $184.05 | $189.05 |
| April 2024 | $174.92 | $179.67 |
| March 2024 | $181.92 | $186.87 |
| February 2024 | $176.85 | $182.22 |
| January 2024 | $167.91 | $173.01 |
| December 2023 | $164.29 | $169.28 |
| November 2023 | $157.71 | $163.16 |
| October 2023 | $144.28 | $149.26 |
| September 2023 | $146.80 | $151.87 |
| August 2023 | $153.86 | $159.76 |
| July 2023 | $155.83 | $161.80 |
| June 2023 | $150.68 | $156.46 |
| May 2023 | $141.92 | $147.88 |
| April 2023 | $139.95 | $145.83 |
| March 2023 | $137.37 | $143.14 |
| February 2023 | $131.25 | $137.26 |
| January 2023 | $134.36 | $140.51 |
| December 2022 | $126.60 | $132.40 |
| November 2022 | $134.69 | $141.49 |
| October 2022 | $127.93 | $134.39 |
| September 2022 | $118.82 | $124.82 |
| August 2022 | $130.54 | $137.77 |
| July 2022 | $136.35 | $143.90 |
| June 2022 | $124.90 | $131.81 |
| May 2022 | $135.71 | $143.78 |
| April 2022 | $135.99 | $144.08 |
| March 2022 | $150.11 | $159.04 |
| February 2022 | $144.68 | $153.76 |
| January 2022 | $149.76 | $159.15 |
| December 2021 | $158.16 | $168.08 |
| November 2021 | $152.25 | $162.34 |
| October 2021 | $153.27 | $163.42 |
| September 2021 | $142.92 | $152.39 |
| August 2021 | $150.29 | $160.78 |
| July 2021 | $145.96 | $156.15 |
| June 2021 | $142.40 | $152.34 |
| May 2021 | $138.43 | $148.55 |
| April 2021 | $137.76 | $147.83 |
| March 2021 | $130.68 | $140.23 |
| February 2021 | $125.34 | $134.93 |
| January 2021 | $122.78 | $132.17 |
| December 2020 | $123.97 | $133.45 |
| November 2020 | $119.43 | $129.16 |
| October 2020 | $107.46 | $116.22 |
| September 2020 | $110.87 | $119.90 |
| August 2020 | $115.54 | $125.38 |
| July 2020 | $106.59 | $115.66 |
| June 2020 | $100.86 | $109.45 |
| May 2020 | $98.56 | $107.41 |
| April 2020 | $94.15 | $102.60 |
| March 2020 | $83.45 | $90.94 |
| February 2020 | $94.31 | $103.32 |
| January 2020 | $102.39 | $112.18 |
| December 2019 | $101.97 | $111.72 |
| November 2019 | $99.11 | $109.09 |
| October 2019 | $95.43 | $105.04 |
| September 2019 | $93.22 | $103.11 |
| August 2019 | $91.55 | $101.26 |
| July 2019 | $92.97 | $102.83 |
| June 2019 | $91.54 | $101.25 |
| May 2019 | $85.65 | $95.23 |
| April 2019 | $91.46 | $101.69 |
| March 2019 | $87.87 | $97.69 |
| February 2019 | $86.16 | $96.27 |
| January 2019 | $83.62 | $93.43 |
| December 2018 | $77.76 | $86.88 |
| November 2018 | $85.05 | $95.61 |
| October 2018 | $83.44 | $93.81 |
| September 2018 | $89.39 | $100.49 |
| August 2018 | $88.76 | $100.26 |
| July 2018 | $85.84 | $96.96 |
| June 2018 | $82.68 | $93.39 |
| May 2018 | $82.17 | $93.28 |
| April 2018 | $80.17 | $91.01 |
| March 2018 | $79.80 | $90.59 |
| February 2018 | $82.36 | $93.86 |
| January 2018 | $85.33 | $97.25 |
| December 2017 | $80.54 | $91.79 |
| November 2017 | $79.53 | $91.09 |
| October 2017 | $77.20 | $88.42 |
| September 2017 | $75.32 | $86.27 |
| August 2017 | $73.78 | $84.98 |
| July 2017 | $73.45 | $84.59 |
| June 2017 | $71.97 | $82.89 |
| May 2017 | $71.49 | $82.74 |
| April 2017 | $70.43 | $81.51 |
| March 2017 | $69.69 | $80.65 |
| February 2017 | $69.59 | $80.87 |
| January 2017 | $66.86 | $77.70 |
| December 2016 | $65.69 | $76.34 |
| November 2016 | $64.28 | $75.16 |
| October 2016 | $62.08 | $72.59 |
| September 2016 | $63.07 | $73.75 |
| August 2016 | $63.08 | $74.19 |
| July 2016 | $63 | $74.09 |
| June 2016 | $60.81 | $71.51 |
| May 2016 | $60.59 | $71.63 |
| April 2016 | $59.55 | $70.40 |
| March 2016 | $59.30 | $70.10 |
| February 2016 | $55.71 | $66.21 |
| January 2016 | $55.78 | $66.29 |
| December 2015 | $58.70 | $69.76 |
| November 2015 | $59.66 | $71.33 |
| October 2015 | $59.42 | $71.04 |
| September 2015 | $54.60 | $65.28 |
| August 2015 | $55.99 | $67.31 |
| July 2015 | $59.76 | $71.85 |
| June 2015 | $58.47 | $70.30 |
| May 2015 | $59.66 | $72.08 |
| April 2015 | $58.83 | $71.07 |
| March 2015 | $58.24 | $70.36 |
| February 2015 | $59.28 | $71.94 |
| January 2015 | $56.11 | $68.09 |
| December 2014 | $57.89 | $70.25 |
| November 2014 | $58.01 | $70.78 |
| October 2014 | $56.55 | $69 |
| September 2014 | $55.36 | $67.55 |
| August 2014 | $56.06 | $68.71 |
| July 2014 | $53.95 | $66.13 |
| June 2014 | $54.61 | $66.94 |
| May 2014 | $53.56 | $65.95 |
| April 2014 | $52.29 | $64.39 |
| March 2014 | $51.88 | $63.88 |
| February 2014 | $51.40 | $63.57 |
| January 2014 | $49.22 | $60.87 |
| December 2013 | $51.07 | $63.16 |
| November 2013 | $49.77 | $61.91 |
| October 2013 | $48.34 | $60.13 |
| September 2013 | $46.17 | $57.43 |
| August 2013 | $44.75 | $55.94 |
| July 2013 | $46.15 | $57.69 |
| June 2013 | $43.72 | $54.65 |
| May 2013 | $44.48 | $55.90 |
| April 2013 | $43.47 | $54.63 |
| March 2013 | $42.60 | $53.54 |
| February 2013 | $41.05 | $51.82 |
| January 2013 | $40.61 | $51.26 |
| December 2012 | $38.68 | $48.83 |
| November 2012 | $38.39 | $48.83 |
| October 2012 | $38.20 | $48.59 |
| September 2012 | $38.95 | $49.55 |
| August 2012 | $38 | $48.62 |
| July 2012 | $37.10 | $47.46 |
| June 2012 | $36.57 | $46.79 |
| May 2012 | $35.10 | $45.12 |
| April 2012 | $37.32 | $47.98 |
| March 2012 | $37.53 | $48.25 |
| February 2012 | $36.30 | $46.88 |
| January 2012 | $34.76 | $44.89 |
| December 2011 | $33.30 | $43.01 |
| November 2011 | $32.92 | $42.79 |
| October 2011 | $32.98 | $42.87 |
| September 2011 | $29.84 | $38.78 |
| August 2011 | $31.97 | $41.78 |
| July 2011 | $33.80 | $44.18 |
| June 2011 | $34.41 | $44.97 |
| May 2011 | $34.95 | $45.91 |
| April 2011 | $35.36 | $46.45 |
| March 2011 | $34.33 | $45.09 |
| February 2011 | $34.41 | $45.38 |
| January 2011 | $33.33 | $43.96 |
| December 2010 | $32.54 | $42.92 |
| November 2010 | $30.51 | $40.45 |
| October 2010 | $30.57 | $40.53 |
| September 2010 | $29.41 | $38.99 |
| August 2010 | $27 | $36.01 |
| July 2010 | $28.31 | $37.75 |
| June 2010 | $26.44 | $35.25 |
| May 2010 | $27.90 | $37.39 |
| April 2010 | $30.40 | $40.74 |
| March 2010 | $30 | $40.21 |
| February 2010 | $28.30 | $38.08 |
| January 2010 | $27.60 | $37.14 |
| December 2009 | $28.61 | $38.50 |
| November 2009 | $28.16 | $38.18 |
| October 2009 | $26.53 | $35.97 |
| September 2009 | $26.96 | $36.55 |
| August 2009 | $26.06 | $35.50 |
| July 2009 | $25.24 | $34.38 |
| June 2009 | $23.51 | $32.02 |
| May 2009 | $23.45 | $32.11 |
| April 2009 | $22.12 | $30.29 |
| March 2009 | $20.27 | $27.76 |
| February 2009 | $18.73 | $25.83 |
| January 2009 | $20.92 | $28.86 |
| December 2008 | $22.84 | $31.51 |
| November 2008 | $22.53 | $31.29 |
| October 2008 | $24.38 | $33.86 |
| September 2008 | $28.94 | $40.19 |
| August 2008 | $31.74 | $44.24 |
| July 2008 | $31.27 | $43.59 |
| June 2008 | $31.43 | $43.81 |
| May 2008 | $34.23 | $47.89 |
| April 2008 | $33.88 | $47.40 |
| March 2008 | $32.32 | $45.22 |
| February 2008 | $32.42 | $45.47 |
| January 2008 | $33.63 | $47.18 |
| December 2007 | $35.74 | $50.13 |
MGC
Price: $283.26
52 week price:
Dividend Yield: 0.90%
5-year range yield:
Forward Dividend Yield: 0.92%
Payout Ratio: 37.16%
Dividend Per Share: 2.59 USD
Earnings Per Share: 8.73 USD
P/E Ratio: 28.32
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 44807
Market Capitalization: 11.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 3.70%
DGR5: 0.52%
DGR10: 6.63%