Vanguard Mega Cap Growth ETF (NY: MGK )

319.91 -9.87 (-2.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 63.53 63.70 63.45 63.49 30,078 +0.09(+0.14%)
Nov 27, 2013 63.24 63.40 63.19 63.40 56,813 +0.23(+0.37%)
Nov 26, 2013 62.90 63.31 62.83 63.16 43,901 +0.32(+0.52%)
Nov 25, 2013 63.12 63.12 62.80 62.84 67,698 -0.14(-0.23%)
Nov 22, 2013 62.73 62.98 62.73 62.98 35,702 +0.32(+0.52%)
Nov 21, 2013 62.29 62.68 62.29 62.66 37,120 +0.52(+0.84%)
Nov 20, 2013 62.56 62.69 61.98 62.14 39,873 -0.27(-0.43%)
Nov 19, 2013 62.60 62.72 62.32 62.41 42,107 -0.20(-0.32%)
Nov 18, 2013 63.13 63.14 62.48 62.60 88,246 -0.35(-0.56%)
Nov 15, 2013 62.83 62.96 62.74 62.96 41,260 +0.23(+0.37%)
Nov 14, 2013 62.42 62.79 62.38 62.72 46,461 +1.02(+1.65%)
Nov 12, 2013 61.65 61.87 61.54 61.70 88,854 -0.08(-0.13%)
Nov 11, 2013 61.82 61.89 61.70 61.78 33,877 +0.01(+0.01%)
Nov 08, 2013 61.07 61.78 61.07 61.78 68,407 +0.72(+1.18%)
Nov 07, 2013 62.09 62.14 61.01 61.05 80,271 -0.95(-1.53%)
Nov 06, 2013 62.23 62.26 61.86 62.00 47,527 +0.04(+0.06%)
Nov 05, 2013 61.84 62.05 61.59 61.96 48,404 -0.10(-0.16%)
Nov 04, 2013 62.15 62.15 61.87 62.06 61,019 +0.07(+0.12%)
Nov 01, 2013 62.05 62.15 61.73 61.99 84,932 +0.10(+0.16%)
Oct 31, 2013 62.00 62.28 61.75 61.89 69,548 -0.12(-0.19%)
Oct 30, 2013 62.42 62.47 61.82 62.01 137,499 -0.29(-0.46%)
Oct 29, 2013 62.23 62.31 62.01 62.30 39,619 +0.31(+0.49%)
Oct 28, 2013 61.99 62.15 61.81 61.99 40,970 +0.00(+0.00%)
Oct 25, 2013 61.94 62.04 61.69 61.99 44,412 +0.26(+0.42%)
Oct 24, 2013 61.50 61.78 61.45 61.73 47,928 +0.42(+0.68%)
Oct 23, 2013 61.31 61.41 61.08 61.31 50,878 -0.27(-0.44%)
Oct 22, 2013 61.49 61.79 61.24 61.59 59,652 +0.28(+0.46%)
Oct 21, 2013 61.34 61.41 61.17 61.31 563,552 +0.06(+0.10%)
Oct 18, 2013 60.96 61.27 60.86 61.24 69,974 +0.67(+1.10%)
Oct 17, 2013 60.04 60.59 60.02 60.58 77,916 +0.28(+0.46%)
Oct 16, 2013 59.86 60.31 59.84 60.30 47,630 +0.79(+1.33%)
Oct 15, 2013 59.72 59.92 59.46 59.50 326,940 -0.32(-0.54%)
Oct 14, 2013 59.10 59.87 59.02 59.83 58,423 +0.32(+0.53%)
Oct 11, 2013 58.95 59.54 58.95 59.51 50,659 +0.39(+0.66%)
Oct 10, 2013 58.48 59.15 58.45 59.12 141,898 +1.33(+2.31%)
Oct 09, 2013 57.93 58.00 57.36 57.79 99,154 -0.06(-0.11%)
Oct 08, 2013 58.77 58.78 57.84 57.85 101,066 -0.92(-1.56%)
Oct 07, 2013 58.75 59.23 58.75 58.77 59,762 -0.51(-0.87%)
Oct 04, 2013 58.86 59.34 58.86 59.29 54,828 +0.45(+0.77%)
Oct 03, 2013 59.34 59.45 58.57 58.84 152,994 -0.62(-1.05%)
Oct 02, 2013 59.21 59.49 59.04 59.46 52,433 -0.05(-0.08%)
Oct 01, 2013 59.02 59.60 59.02 59.50 79,159 +0.16(+0.27%)
Sep 27, 2013 59.30 59.38 59.13 59.34 197,906 -0.26(-0.44%)
Sep 26, 2013 59.32 59.67 59.32 59.60 44,357 +0.46(+0.78%)
Sep 25, 2013 59.43 59.43 59.06 59.14 42,890 -0.24(-0.41%)
Sep 24, 2013 59.40 59.67 59.25 59.39 80,991 -0.02(-0.03%)
Sep 23, 2013 59.76 59.77 59.27 59.40 37,676 -0.19(-0.31%)
Sep 20, 2013 59.99 60.03 59.58 59.59 64,314 -0.31(-0.52%)
Sep 19, 2013 60.05 60.12 59.82 59.90 106,534 +0.07(+0.12%)
Sep 18, 2013 59.03 59.94 58.94 59.83 83,854 +0.77(+1.31%)
Sep 17, 2013 58.73 59.08 58.73 59.06 67,314 +0.34(+0.58%)
Sep 16, 2013 59.08 59.08 58.61 58.71 65,816 +0.11(+0.18%)
Sep 13, 2013 58.64 58.64 58.39 58.61 58,406 +0.08(+0.14%)
Sep 12, 2013 58.57 58.64 58.46 58.53 36,995 +0.00(+0.00%)
Sep 11, 2013 58.27 58.53 58.12 58.53 56,996 +0.07(+0.12%)
Sep 10, 2013 58.52 58.56 58.30 58.45 46,015 +0.29(+0.49%)
Sep 09, 2013 57.75 58.18 57.75 58.17 86,659 +0.62(+1.08%)
Sep 06, 2013 57.64 57.84 57.05 57.55 48,036 +0.17(+0.30%)
Sep 05, 2013 57.39 57.56 57.34 57.38 28,408 +0.04(+0.06%)
Sep 04, 2013 56.86 57.43 56.78 57.34 67,912 +0.58(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.