Vanguard Mega Cap Growth ETF (NY: MGK )

241.41 USD +0.21 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 241.79 242.78 240.00 241.41 167,333 +0.21(+0.09%)
Jul 27, 2021 243.37 243.37 238.64 241.20 332,903 -2.38(-0.98%)
Jul 26, 2021 242.91 243.68 242.01 243.58 198,635 +0.63(+0.26%)
Jul 23, 2021 240.90 243.25 240.36 242.95 275,195 +3.70(+1.55%)
Jul 22, 2021 237.81 239.28 237.81 239.25 203,852 +1.96(+0.83%)
Jul 21, 2021 236.00 237.33 235.80 237.29 224,027 +1.45(+0.61%)
Jul 20, 2021 233.46 236.80 232.19 235.84 353,894 +3.12(+1.34%)
Jul 19, 2021 232.81 233.18 230.96 232.72 356,769 -2.87(-1.22%)
Jul 16, 2021 237.90 238.39 235.26 235.59 269,227 -1.73(-0.73%)
Jul 15, 2021 238.97 238.97 236.00 237.32 577,813 -1.24(-0.52%)
Jul 14, 2021 239.67 240.04 238.02 238.56 206,271 +0.66(+0.28%)
Jul 13, 2021 237.67 239.88 237.40 237.90 175,113 -0.04(-0.02%)
Jul 12, 2021 237.96 238.28 237.08 237.94 222,249 +0.60(+0.25%)
Jul 09, 2021 235.47 237.47 235.26 237.34 143,363 +1.71(+0.73%)
Jul 08, 2021 233.80 236.19 232.73 235.63 191,975 -1.59(-0.67%)
Jul 07, 2021 237.71 237.90 235.82 237.22 337,688 +0.79(+0.33%)
Jul 06, 2021 235.06 236.53 234.14 236.43 203,752 +1.66(+0.71%)
Jul 02, 2021 233.12 235.03 232.74 234.77 197,045 +2.66(+1.15%)
Jul 01, 2021 231.29 232.11 230.64 232.11 138,228 +0.73(+0.32%)
Jun 30, 2021 231.50 231.81 231.01 231.38 132,297 -0.31(-0.13%)
Jun 29, 2021 231.10 231.89 231.10 231.69 145,941 +0.68(+0.29%)
Jun 28, 2021 229.59 231.01 229.58 231.01 199,534 +2.19(+0.96%)
Jun 25, 2021 229.53 229.77 228.50 228.82 146,886 -0.11(-0.05%)
Jun 24, 2021 229.09 229.90 228.52 228.93 268,921 +0.76(+0.33%)
Jun 23, 2021 228.22 228.73 227.59 228.17 577,073 +0.25(+0.11%)
Jun 22, 2021 225.58 228.10 225.56 227.92 151,452 +2.34(+1.04%)
Jun 21, 2021 223.93 225.72 222.44 225.58 153,074 +1.86(+0.83%)
Jun 18, 2021 224.35 224.98 223.29 223.72 157,441 -1.44(-0.64%)
Jun 17, 2021 221.69 225.83 221.69 225.16 169,381 +2.80(+1.26%)
Jun 16, 2021 223.68 224.23 220.40 222.36 146,406 -1.12(-0.50%)
Jun 15, 2021 224.62 224.65 223.06 223.48 103,930 -1.18(-0.53%)
Jun 14, 2021 222.91 224.66 222.30 224.66 144,698 +2.02(+0.91%)
Jun 11, 2021 222.08 222.64 221.66 222.64 165,519 +0.78(+0.35%)
Jun 10, 2021 220.10 221.92 219.97 221.86 97,358 +2.20(+1.00%)
Jun 09, 2021 220.56 221.00 219.64 219.66 140,345 +0.07(+0.03%)
Jun 08, 2021 220.47 221.13 218.82 219.59 99,114 +0.12(+0.05%)
Jun 07, 2021 218.87 219.61 218.48 219.47 123,913 +0.39(+0.18%)
Jun 04, 2021 217.24 219.38 217.24 219.08 167,141 +3.04(+1.41%)
Jun 03, 2021 216.42 217.05 215.16 216.04 142,150 -2.27(-1.04%)
Jun 02, 2021 218.18 218.93 217.33 218.31 163,142 +0.50(+0.23%)
Jun 01, 2021 219.63 219.70 217.46 217.81 132,470 -0.76(-0.35%)
May 28, 2021 219.07 219.85 218.53 218.57 347,414 +0.36(+0.16%)
May 27, 2021 218.71 219.40 218.21 218.21 112,407 -0.46(-0.21%)
May 26, 2021 218.65 219.10 218.34 218.67 106,021 +0.42(+0.19%)
May 25, 2021 218.69 219.15 217.69 218.25 128,004 +0.54(+0.25%)
May 24, 2021 215.59 218.38 215.59 217.71 114,601 +3.41(+1.59%)
May 21, 2021 216.43 216.52 214.06 214.30 132,123 -1.13(-0.52%)
May 20, 2021 212.62 215.89 212.37 215.43 184,503 +3.76(+1.78%)
May 19, 2021 208.24 211.79 208.19 211.67 227,184 -0.14(-0.07%)
May 18, 2021 213.86 214.39 211.67 211.81 159,409 -1.56(-0.73%)
May 17, 2021 213.26 213.62 211.47 213.37 113,121 -1.01(-0.47%)
May 14, 2021 212.15 214.72 212.01 214.38 128,543 +4.09(+1.94%)
May 13, 2021 210.06 211.81 208.66 210.29 285,435 +1.87(+0.90%)
May 12, 2021 210.84 212.21 207.83 208.42 336,852 -5.72(-2.67%)
May 11, 2021 210.80 214.46 210.40 214.14 355,856 -0.50(-0.23%)
May 10, 2021 218.61 218.61 214.64 214.64 258,992 -4.78(-2.18%)
May 07, 2021 219.63 220.77 218.92 219.42 157,754 +1.62(+0.74%)
May 06, 2021 216.36 217.91 214.77 217.80 148,455 +1.28(+0.59%)
May 05, 2021 218.55 219.23 216.05 216.52 163,354 -1.05(-0.48%)
May 04, 2021 219.25 219.33 214.96 217.57 596,859 -3.38(-1.53%)
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.