Vanguard Mega Cap Growth ETF (NY: MGK )

319.32 -1.00 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 199.85 201.44 196.96 198.40 222,745 +0.53(+0.27%)
Feb 25, 2021 203.19 204.13 197.11 197.87 280,204 -6.67(-3.26%)
Feb 24, 2021 201.74 204.69 200.09 204.54 199,200 +1.56(+0.77%)
Feb 23, 2021 200.12 203.95 196.66 202.98 400,695 -0.35(-0.17%)
Feb 22, 2021 205.11 205.49 203.13 203.33 279,120 -4.36(-2.10%)
Feb 19, 2021 209.89 209.89 207.41 207.69 162,116 -1.71(-0.82%)
Feb 18, 2021 207.89 209.70 207.03 209.40 152,565 -0.67(-0.32%)
Feb 17, 2021 208.79 210.11 207.97 210.07 199,001 -0.38(-0.18%)
Feb 16, 2021 211.68 211.98 209.93 210.45 149,664 -0.74(-0.35%)
Feb 12, 2021 209.77 211.22 209.41 211.19 190,953 +1.00(+0.48%)
Feb 11, 2021 210.28 210.65 208.96 210.19 149,380 +0.78(+0.37%)
Feb 10, 2021 210.95 211.04 207.92 209.41 198,072 -0.49(-0.23%)
Feb 09, 2021 209.37 210.71 209.37 209.90 195,018 -0.29(-0.14%)
Feb 08, 2021 210.15 210.19 208.83 210.19 239,741 +1.12(+0.53%)
Feb 05, 2021 208.84 209.53 207.91 209.08 189,323 +0.81(+0.39%)
Feb 04, 2021 206.90 208.27 206.21 208.27 279,803 +2.33(+1.13%)
Feb 03, 2021 207.37 207.72 205.85 205.94 247,564 -0.11(-0.05%)
Feb 02, 2021 204.63 206.88 204.63 206.05 410,151 +3.35(+1.65%)
Feb 01, 2021 200.29 203.28 198.98 202.71 237,138 +4.69(+2.37%)
Jan 29, 2021 201.06 201.49 196.72 198.01 352,051 -4.38(-2.16%)
Jan 28, 2021 201.85 205.33 201.85 202.39 260,465 +0.92(+0.46%)
Jan 27, 2021 205.37 205.37 199.64 201.47 283,097 -5.17(-2.50%)
Jan 26, 2021 206.58 207.21 205.78 206.64 208,150 +0.48(+0.23%)
Jan 25, 2021 206.66 207.33 201.78 206.16 246,472 +1.42(+0.70%)
Jan 22, 2021 204.48 205.45 204.07 204.74 191,157 -0.12(-0.06%)
Jan 21, 2021 204.72 205.27 203.71 204.86 407,908 +1.58(+0.78%)
Jan 20, 2021 200.55 203.97 200.41 203.28 283,593 +5.10(+2.58%)
Jan 19, 2021 197.49 198.53 196.39 198.17 285,386 +2.11(+1.08%)
Jan 15, 2021 197.00 197.84 195.60 196.06 380,684 -1.04(-0.53%)
Jan 14, 2021 199.51 199.92 196.85 197.10 313,416 -2.32(-1.16%)
Jan 13, 2021 198.08 199.91 198.04 199.42 187,120 +1.06(+0.53%)
Jan 12, 2021 198.88 199.43 196.60 198.36 322,030 -0.64(-0.32%)
Jan 11, 2021 199.90 200.63 198.59 199.00 217,806 -3.07(-1.52%)
Jan 08, 2021 201.16 202.12 199.57 202.07 298,046 +2.12(+1.06%)
Jan 07, 2021 197.21 200.34 196.93 199.95 258,950 +4.25(+2.17%)
Jan 06, 2021 195.73 198.25 194.51 195.70 367,332 -2.44(-1.23%)
Jan 05, 2021 196.38 198.54 196.38 198.14 234,334 +1.04(+0.53%)
Jan 04, 2021 200.84 200.95 194.44 197.10 430,473 -2.85(-1.43%)
Dec 31, 2020 199.96 199.96 199.96 176,793 +0.39(+0.20%)
Dec 30, 2020 200.74 200.79 199.36 199.57 176,793 -0.37(-0.19%)
Dec 29, 2020 201.04 201.53 199.59 199.94 280,307 -0.18(-0.09%)
Dec 28, 2020 199.23 200.59 198.24 200.12 586,655 +2.46(+1.25%)
Dec 24, 2020 196.96 197.98 196.93 197.65 89,261 +0.99(+0.50%)
Dec 23, 2020 198.10 198.10 196.56 196.66 252,598 -1.25(-0.63%)
Dec 22, 2020 197.93 198.48 196.54 197.91 116,877 +0.46(+0.23%)
Dec 21, 2020 195.80 197.58 193.83 197.45 215,687 -0.06(-0.03%)
Dec 18, 2020 198.40 198.48 196.02 197.51 194,139 -0.31(-0.16%)
Dec 17, 2020 197.59 198.13 197.21 197.83 293,444 +1.42(+0.72%)
Dec 16, 2020 195.62 196.86 194.96 196.41 178,851 +1.11(+0.57%)
Dec 15, 2020 194.59 195.32 193.29 195.30 495,322 +2.03(+1.05%)
Dec 14, 2020 193.25 194.97 193.06 193.27 224,986 +0.69(+0.36%)
Dec 11, 2020 191.66 192.59 190.54 192.59 255,823 -0.24(-0.12%)
Dec 10, 2020 191.19 193.56 190.58 192.82 190,898 +0.62(+0.32%)
Dec 09, 2020 196.13 196.13 191.59 192.21 434,040 -3.76(-1.92%)
Dec 08, 2020 195.22 196.25 194.10 195.97 158,358 +0.42(+0.22%)
Dec 07, 2020 194.77 195.93 194.77 195.54 200,387 +0.72(+0.37%)
Dec 04, 2020 194.06 194.82 193.67 194.82 459,460 +0.86(+0.44%)
Dec 03, 2020 194.27 195.25 193.45 193.96 239,941 -0.12(-0.06%)
Dec 02, 2020 193.71 194.40 192.30 194.08 358,677 -0.65(-0.33%)
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.