Vanguard Mega Cap ETF - Price History
Monthly price history for MGC (Vanguard Mega Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $186.80 | $186.80 |
| March 2024 | $186.87 | $186.87 |
| February 2024 | $181.66 | $182.22 |
| January 2024 | $172.47 | $173.01 |
| December 2023 | $168.76 | $169.28 |
| November 2023 | $162 | $163.16 |
| October 2023 | $148.20 | $149.26 |
| September 2023 | $150.79 | $151.87 |
| August 2023 | $158.04 | $159.76 |
| July 2023 | $160.06 | $161.80 |
| June 2023 | $154.78 | $156.46 |
| May 2023 | $145.78 | $147.88 |
| April 2023 | $143.76 | $145.83 |
| March 2023 | $141.11 | $143.14 |
| February 2023 | $134.82 | $137.26 |
| January 2023 | $138.01 | $140.51 |
| December 2022 | $130.04 | $132.40 |
| November 2022 | $138.35 | $141.49 |
| October 2022 | $131.41 | $134.39 |
| September 2022 | $122.05 | $124.82 |
| August 2022 | $134.09 | $137.77 |
| July 2022 | $140.06 | $143.90 |
| June 2022 | $128.29 | $131.81 |
| May 2022 | $139.39 | $143.78 |
| April 2022 | $139.68 | $144.08 |
| March 2022 | $154.19 | $159.04 |
| February 2022 | $148.62 | $153.76 |
| January 2022 | $153.83 | $159.15 |
| December 2021 | $162.46 | $168.08 |
| November 2021 | $156.39 | $162.34 |
| October 2021 | $157.43 | $163.42 |
| September 2021 | $146.81 | $152.39 |
| August 2021 | $154.38 | $160.78 |
| July 2021 | $149.93 | $156.15 |
| June 2021 | $146.27 | $152.34 |
| May 2021 | $142.19 | $148.55 |
| April 2021 | $141.50 | $147.83 |
| March 2021 | $134.23 | $140.23 |
| February 2021 | $128.75 | $134.93 |
| January 2021 | $126.12 | $132.17 |
| December 2020 | $127.34 | $133.45 |
| November 2020 | $122.68 | $129.16 |
| October 2020 | $110.38 | $116.22 |
| September 2020 | $113.88 | $119.90 |
| August 2020 | $118.68 | $125.38 |
| July 2020 | $109.48 | $115.66 |
| June 2020 | $103.60 | $109.45 |
| May 2020 | $101.24 | $107.41 |
| April 2020 | $96.70 | $102.60 |
| March 2020 | $85.72 | $90.94 |
| February 2020 | $96.87 | $103.32 |
| January 2020 | $105.18 | $112.18 |
| December 2019 | $104.74 | $111.72 |
| November 2019 | $101.81 | $109.09 |
| October 2019 | $98.03 | $105.04 |
| September 2019 | $95.76 | $103.11 |
| August 2019 | $94.04 | $101.26 |
| July 2019 | $95.50 | $102.83 |
| June 2019 | $94.03 | $101.25 |
| May 2019 | $87.98 | $95.23 |
| April 2019 | $93.95 | $101.69 |
| March 2019 | $90.25 | $97.69 |
| February 2019 | $88.50 | $96.27 |
| January 2019 | $85.89 | $93.43 |
| December 2018 | $79.87 | $86.88 |
| November 2018 | $87.36 | $95.61 |
| October 2018 | $85.71 | $93.81 |
| September 2018 | $91.82 | $100.49 |
| August 2018 | $91.17 | $100.26 |
| July 2018 | $88.17 | $96.96 |
| June 2018 | $84.92 | $93.39 |
| May 2018 | $84.41 | $93.28 |
| April 2018 | $82.35 | $91.01 |
| March 2018 | $81.97 | $90.59 |
| February 2018 | $84.59 | $93.86 |
| January 2018 | $87.65 | $97.25 |
| December 2017 | $82.73 | $91.79 |
| November 2017 | $81.69 | $91.09 |
| October 2017 | $79.29 | $88.42 |
| September 2017 | $77.36 | $86.27 |
| August 2017 | $75.79 | $84.98 |
| July 2017 | $75.44 | $84.59 |
| June 2017 | $73.92 | $82.89 |
| May 2017 | $73.44 | $82.74 |
| April 2017 | $72.34 | $81.51 |
| March 2017 | $71.58 | $80.65 |
| February 2017 | $71.48 | $80.87 |
| January 2017 | $68.68 | $77.70 |
| December 2016 | $67.47 | $76.34 |
| November 2016 | $66.03 | $75.16 |
| October 2016 | $63.77 | $72.59 |
| September 2016 | $64.79 | $73.75 |
| August 2016 | $64.80 | $74.19 |
| July 2016 | $64.71 | $74.09 |
| June 2016 | $62.46 | $71.51 |
| May 2016 | $62.24 | $71.63 |
| April 2016 | $61.17 | $70.40 |
| March 2016 | $60.91 | $70.10 |
| February 2016 | $57.23 | $66.21 |
| January 2016 | $57.30 | $66.29 |
| December 2015 | $60.30 | $69.76 |
| November 2015 | $61.28 | $71.33 |
| October 2015 | $61.03 | $71.04 |
| September 2015 | $56.08 | $65.28 |
| August 2015 | $57.51 | $67.31 |
| July 2015 | $61.39 | $71.85 |
| June 2015 | $60.06 | $70.30 |
| May 2015 | $61.28 | $72.08 |
| April 2015 | $60.42 | $71.07 |
| March 2015 | $59.82 | $70.36 |
| February 2015 | $60.89 | $71.94 |
| January 2015 | $57.64 | $68.09 |
| December 2014 | $59.46 | $70.25 |
| November 2014 | $59.58 | $70.78 |
| October 2014 | $58.09 | $69 |
| September 2014 | $56.87 | $67.55 |
| August 2014 | $57.58 | $68.71 |
| July 2014 | $55.42 | $66.13 |
| June 2014 | $56.10 | $66.94 |
| May 2014 | $55.02 | $65.95 |
| April 2014 | $53.71 | $64.39 |
| March 2014 | $53.29 | $63.88 |
| February 2014 | $52.80 | $63.57 |
| January 2014 | $50.56 | $60.87 |
| December 2013 | $52.46 | $63.16 |
| November 2013 | $51.12 | $61.91 |
| October 2013 | $49.66 | $60.13 |
| September 2013 | $47.42 | $57.43 |
| August 2013 | $45.96 | $55.94 |
| July 2013 | $47.40 | $57.69 |
| June 2013 | $44.90 | $54.65 |
| May 2013 | $45.69 | $55.90 |
| April 2013 | $44.65 | $54.63 |
| March 2013 | $43.76 | $53.54 |
| February 2013 | $42.17 | $51.82 |
| January 2013 | $41.71 | $51.26 |
| December 2012 | $39.73 | $48.83 |
| November 2012 | $39.43 | $48.83 |
| October 2012 | $39.24 | $48.59 |
| September 2012 | $40.01 | $49.55 |
| August 2012 | $39.03 | $48.62 |
| July 2012 | $38.10 | $47.46 |
| June 2012 | $37.56 | $46.79 |
| May 2012 | $36.05 | $45.12 |
| April 2012 | $38.33 | $47.98 |
| March 2012 | $38.55 | $48.25 |
| February 2012 | $37.29 | $46.88 |
| January 2012 | $35.71 | $44.89 |
| December 2011 | $34.21 | $43.01 |
| November 2011 | $33.82 | $42.79 |
| October 2011 | $33.88 | $42.87 |
| September 2011 | $30.65 | $38.78 |
| August 2011 | $32.83 | $41.78 |
| July 2011 | $34.72 | $44.18 |
| June 2011 | $35.34 | $44.97 |
| May 2011 | $35.90 | $45.91 |
| April 2011 | $36.32 | $46.45 |
| March 2011 | $35.26 | $45.09 |
| February 2011 | $35.34 | $45.38 |
| January 2011 | $34.24 | $43.96 |
| December 2010 | $33.43 | $42.92 |
| November 2010 | $31.34 | $40.45 |
| October 2010 | $31.40 | $40.53 |
| September 2010 | $30.21 | $38.99 |
| August 2010 | $27.74 | $36.01 |
| July 2010 | $29.08 | $37.75 |
| June 2010 | $27.15 | $35.25 |
| May 2010 | $28.66 | $37.39 |
| April 2010 | $31.22 | $40.74 |
| March 2010 | $30.82 | $40.21 |
| February 2010 | $29.07 | $38.08 |
| January 2010 | $28.35 | $37.14 |
| December 2009 | $29.39 | $38.50 |
| November 2009 | $28.93 | $38.18 |
| October 2009 | $27.26 | $35.97 |
| September 2009 | $27.70 | $36.55 |
| August 2009 | $26.77 | $35.50 |
| July 2009 | $25.93 | $34.38 |
| June 2009 | $24.15 | $32.02 |
| May 2009 | $24.09 | $32.11 |
| April 2009 | $22.72 | $30.29 |
| March 2009 | $20.82 | $27.76 |
| February 2009 | $19.24 | $25.83 |
| January 2009 | $21.49 | $28.86 |
| December 2008 | $23.46 | $31.51 |
| November 2008 | $23.15 | $31.29 |
| October 2008 | $25.05 | $33.86 |
| September 2008 | $29.73 | $40.19 |
| August 2008 | $32.60 | $44.24 |
| July 2008 | $32.12 | $43.59 |
| June 2008 | $32.28 | $43.81 |
| May 2008 | $35.16 | $47.89 |
| April 2008 | $34.80 | $47.40 |
| March 2008 | $33.20 | $45.22 |
| February 2008 | $33.30 | $45.47 |
| January 2008 | $34.55 | $47.18 |
| December 2007 | $36.71 | $50.13 |
MGC
Price: $182.11
52 week price:
Dividend Yield: 1.21%
5-year range yield:
Forward Dividend Yield: 1.27%
Payout Ratio: 34.92%
Payout Ratio Range:
Dividend Per Share: 2.32 USD
Earnings Per Share: 6.64 USD
P/E Ratio: 27.14
Exchange: PCX
Volume: 44807
Market Capitalization: 5.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 3.46%
DGR5: 5.42%
DGR10: 7.08%