Vanguard Mega Cap Growth ETF (NY: MGK )

284.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 285.36 287.18 284.60 284.90 255,741 +2.77(+0.98%)
Mar 15, 2024 282.84 283.70 281.03 282.13 361,722 -3.72(-1.30%)
Mar 14, 2024 286.54 287.00 284.17 285.85 372,989 +0.64(+0.22%)
Mar 13, 2024 286.25 286.42 284.28 285.21 273,706 -1.38(-0.48%)
Mar 12, 2024 283.11 286.71 281.27 286.59 340,914 +5.15(+1.83%)
Mar 11, 2024 282.16 282.43 280.44 281.44 324,736 -1.59(-0.56%)
Mar 08, 2024 286.45 288.93 282.41 283.03 344,537 -2.76(-0.97%)
Mar 07, 2024 283.83 286.58 282.42 285.79 279,402 +3.88(+1.38%)
Mar 06, 2024 283.23 283.49 280.90 281.91 270,143 +0.93(+0.33%)
Mar 05, 2024 283.66 283.66 279.39 280.98 335,342 -4.75(-1.66%)
Mar 04, 2024 286.61 287.01 285.61 285.73 243,868 -1.51(-0.53%)
Mar 01, 2024 284.79 287.57 284.75 287.24 339,446 +3.07(+1.08%)
Feb 29, 2024 283.38 285.00 281.61 284.17 273,741 +1.82(+0.64%)
Feb 28, 2024 282.12 282.92 281.36 282.35 177,558 -0.93(-0.33%)
Feb 27, 2024 282.81 283.42 281.27 283.28 331,452 +0.55(+0.19%)
Feb 26, 2024 284.04 284.58 282.66 282.73 302,219 -0.91(-0.32%)
Feb 23, 2024 285.53 286.30 282.78 283.64 324,346 -0.52(-0.18%)
Feb 22, 2024 281.06 284.58 280.93 284.16 348,796 +8.71(+3.16%)
Feb 21, 2024 274.42 275.45 273.02 275.45 322,625 -0.81(-0.29%)
Feb 20, 2024 277.41 278.26 274.06 276.26 595,632 -2.89(-1.04%)
Feb 16, 2024 281.66 281.66 278.70 279.15 244,650 -2.00(-0.71%)
Feb 15, 2024 280.61 281.15 278.93 281.15 263,245 +0.44(+0.16%)
Feb 14, 2024 279.40 280.95 277.77 280.71 301,720 +3.24(+1.17%)
Feb 13, 2024 276.07 279.24 275.50 277.47 389,185 -3.66(-1.30%)
Feb 12, 2024 283.00 283.80 280.71 281.13 335,910 -2.05(-0.72%)
Feb 09, 2024 281.18 283.53 280.71 283.18 280,833 +3.30(+1.18%)
Feb 08, 2024 279.79 280.24 279.31 279.88 525,461 +0.27(+0.10%)
Feb 07, 2024 277.30 279.64 277.11 279.61 251,417 +3.76(+1.36%)
Feb 06, 2024 276.48 277.05 274.03 275.85 283,737 +0.00(+0.00%)
Feb 05, 2024 276.47 276.69 273.89 275.85 421,277 -0.13(-0.05%)
Feb 02, 2024 271.04 276.72 270.99 275.98 536,136 +5.90(+2.18%)
Feb 01, 2024 267.66 270.11 267.38 270.08 339,664 +4.04(+1.52%)
Jan 31, 2024 269.10 270.56 265.99 266.04 380,645 -6.03(-2.22%)
Jan 30, 2024 273.48 273.74 271.56 272.07 262,915 -1.68(-0.61%)
Jan 29, 2024 270.78 273.75 270.49 273.75 444,416 +3.35(+1.24%)
Jan 26, 2024 270.38 271.75 269.95 270.40 211,976 -0.61(-0.23%)
Jan 25, 2024 271.19 272.29 269.36 271.01 357,001 +0.48(+0.18%)
Jan 24, 2024 271.04 272.88 270.30 270.53 477,032 +1.49(+0.55%)
Jan 23, 2024 268.73 269.16 267.65 269.04 229,157 +0.68(+0.25%)
Jan 22, 2024 269.28 270.12 267.96 268.36 482,355 +0.32(+0.12%)
Jan 19, 2024 265.07 268.04 264.32 268.04 592,182 +4.32(+1.64%)
Jan 18, 2024 262.23 263.94 261.32 263.72 388,175 +3.80(+1.46%)
Jan 17, 2024 259.45 260.14 257.43 259.92 327,843 -1.36(-0.52%)
Jan 16, 2024 260.88 262.32 259.94 261.28 373,185 -0.18(-0.07%)
Jan 12, 2024 261.36 262.30 260.64 261.46 290,893 +0.36(+0.14%)
Jan 11, 2024 261.81 262.54 258.15 261.10 655,843 +0.56(+0.21%)
Jan 10, 2024 258.08 261.07 258.08 260.54 379,924 +2.97(+1.15%)
Jan 09, 2024 255.64 258.18 255.12 257.57 299,490 +0.66(+0.26%)
Jan 08, 2024 252.40 257.06 252.40 256.91 276,881 +5.27(+2.09%)
Jan 05, 2024 251.55 253.41 250.79 251.64 229,489 +0.16(+0.06%)
Jan 04, 2024 252.11 253.77 251.29 251.48 464,474 -1.49(-0.59%)
Jan 03, 2024 253.15 254.33 252.59 252.97 342,476 -1.99(-0.78%)
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.