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 (%)
May 31, 2013 56.24 56.51 55.60 55.60 95,817 -0.81(-1.43%)
May 30, 2013 56.30 56.64 56.30 56.41 59,947 +0.13(+0.22%)
May 29, 2013 56.42 56.43 55.99 56.28 93,922 -0.40(-0.71%)
May 28, 2013 56.95 57.21 56.57 56.69 50,665 +0.31(+0.56%)
May 24, 2013 56.07 56.37 55.91 56.37 63,308 -0.04(-0.08%)
May 23, 2013 56.10 56.57 55.93 56.42 97,058 -0.21(-0.36%)
May 22, 2013 57.21 57.72 56.39 56.62 108,546 -0.51(-0.89%)
May 21, 2013 57.04 57.35 56.92 57.13 48,925 +0.09(+0.16%)
May 20, 2013 57.03 57.28 56.91 57.04 56,715 -0.07(-0.13%)
May 17, 2013 56.86 57.12 56.75 57.12 59,470 +0.53(+0.93%)
May 16, 2013 56.78 56.95 56.54 56.59 47,752 -0.33(-0.58%)
May 15, 2013 56.68 56.96 56.61 56.92 59,785 +0.55(+0.98%)
May 13, 2013 56.28 56.52 56.22 56.36 67,245 -0.01(-0.02%)
May 10, 2013 56.16 56.37 56.06 56.37 36,387 +0.25(+0.45%)
May 09, 2013 56.18 56.42 56.00 56.12 63,224 -0.08(-0.14%)
May 08, 2013 55.87 56.20 55.83 56.20 71,222 +0.28(+0.51%)
May 07, 2013 55.90 55.95 55.62 55.92 79,308 +0.20(+0.36%)
May 06, 2013 55.67 55.79 55.61 55.72 59,736 +0.14(+0.26%)
May 03, 2013 55.48 55.75 55.42 55.58 95,656 +0.62(+1.12%)
May 02, 2013 54.54 55.03 54.46 54.96 58,697 +0.60(+1.10%)
May 01, 2013 54.62 54.66 54.29 54.36 60,941 -0.34(-0.62%)
Apr 30, 2013 54.45 54.73 54.28 54.70 67,159 +0.33(+0.61%)
Apr 29, 2013 54.11 54.51 54.01 54.37 57,954 +0.46(+0.85%)
Apr 26, 2013 53.95 54.02 53.91 53.91 65,781 -0.09(-0.17%)
Apr 25, 2013 53.92 54.21 53.90 54.00 125,020 +0.21(+0.40%)
Apr 24, 2013 53.72 54.02 53.71 53.79 46,873 -0.03(-0.05%)
Apr 23, 2013 53.58 53.89 53.35 53.81 87,583 +0.49(+0.92%)
Apr 22, 2013 53.09 53.42 52.81 53.32 77,897 +0.36(+0.68%)
Apr 19, 2013 52.62 53.05 52.52 52.96 60,191 +0.22(+0.42%)
Apr 18, 2013 53.37 53.37 52.54 52.74 146,937 -0.52(-0.97%)
Apr 17, 2013 53.75 53.75 53.03 53.26 97,148 -0.90(-1.67%)
Apr 16, 2013 53.72 54.19 53.64 54.16 86,680 +0.81(+1.51%)
Apr 15, 2013 54.28 54.39 53.36 53.36 168,335 -1.24(-2.28%)
Apr 12, 2013 54.48 54.60 54.27 54.60 51,647 -0.03(-0.05%)
Apr 11, 2013 54.39 54.77 54.39 54.63 112,830 +0.21(+0.39%)
Apr 10, 2013 53.90 54.47 53.86 54.41 111,620 +0.72(+1.33%)
Apr 09, 2013 53.71 53.88 53.46 53.70 113,809 +0.12(+0.22%)
Apr 08, 2013 53.24 53.59 53.16 53.58 67,790 +0.36(+0.67%)
Apr 05, 2013 52.85 53.25 52.77 53.22 110,306 -0.30(-0.55%)
Apr 04, 2013 53.45 53.66 53.33 53.52 60,484 +0.12(+0.22%)
Apr 03, 2013 53.89 53.95 53.28 53.40 73,859 -0.47(-0.86%)
Apr 02, 2013 53.63 54.00 53.63 53.87 73,299 +0.41(+0.77%)
Apr 01, 2013 53.79 53.81 53.35 53.45 100,709 -0.30(-0.55%)
Mar 28, 2013 53.57 53.81 53.53 53.75 87,751 +0.16(+0.30%)
Mar 27, 2013 53.26 53.61 53.16 53.59 96,744 +0.04(+0.07%)
Mar 26, 2013 53.43 53.56 53.35 53.55 112,323 +0.37(+0.69%)
Mar 25, 2013 53.53 53.61 52.97 53.19 90,162 -0.14(-0.27%)
Mar 22, 2013 53.05 53.34 53.04 53.33 53,213 +0.47(+0.89%)
Mar 21, 2013 53.00 53.13 52.78 52.86 62,744 -0.42(-0.79%)
Mar 20, 2013 53.19 53.38 53.16 53.28 83,242 +0.33(+0.62%)
Mar 19, 2013 53.19 53.25 52.59 52.95 64,442 -0.12(-0.22%)
Mar 18, 2013 52.86 53.27 52.78 53.07 78,267 -0.25(-0.47%)
Mar 15, 2013 53.42 53.44 53.24 53.32 54,264 -0.12(-0.23%)
Mar 14, 2013 53.36 53.47 53.31 53.44 43,642 +0.28(+0.52%)
Mar 13, 2013 53.17 53.27 53.00 53.16 35,170 +0.04(+0.08%)
Mar 12, 2013 53.26 53.28 52.96 53.12 71,545 -0.21(-0.40%)
Mar 11, 2013 53.04 53.33 53.04 53.33 54,735 +0.21(+0.39%)
Mar 08, 2013 53.08 53.18 52.87 53.13 114,701 +0.20(+0.37%)
Mar 07, 2013 52.89 52.96 52.79 52.93 57,633 +0.11(+0.20%)
Mar 06, 2013 53.05 53.05 52.76 52.83 50,428 -0.01(-0.02%)
Mar 05, 2013 52.50 52.95 52.50 52.83 110,013 +0.54(+1.04%)
Mar 04, 2013 51.96 52.29 51.91 52.29 55,420 +0.21(+0.41%)
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.