Vanguard Mega Cap Growth ETF (NY: MGK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.08 35.19 34.62 35.08 23,797 +0.02(+0.05%)
Jul 29, 2010 35.50 35.52 34.75 35.06 32,878 -0.19(-0.54%)
Jul 28, 2010 35.34 35.49 35.16 35.25 37,199 -0.20(-0.56%)
Jul 27, 2010 35.65 35.70 35.30 35.45 38,870 -0.09(-0.24%)
Jul 26, 2010 35.33 35.54 35.20 35.53 43,303 +0.32(+0.90%)
Jul 23, 2010 34.87 35.25 34.83 35.21 19,160 +0.23(+0.66%)
Jul 22, 2010 34.66 35.04 34.66 34.98 46,484 +0.77(+2.26%)
Jul 21, 2010 34.90 34.90 34.06 34.21 34,221 -0.46(-1.34%)
Jul 20, 2010 33.67 34.67 33.67 34.67 14,022 +0.49(+1.43%)
Jul 19, 2010 34.16 34.29 33.89 34.18 17,810 +0.21(+0.61%)
Jul 16, 2010 33.98 34.73 33.93 33.98 25,431 -1.00(-2.86%)
Jul 15, 2010 34.79 34.98 34.50 34.98 234,009 +0.12(+0.36%)
Jul 14, 2010 34.73 35.03 34.66 34.85 240,340 +0.07(+0.20%)
Jul 13, 2010 34.66 34.90 34.54 34.78 31,022 +0.54(+1.58%)
Jul 12, 2010 34.16 34.38 34.06 34.24 22,127 +0.05(+0.15%)
Jul 09, 2010 34.19 34.19 33.97 34.19 22,630 +0.25(+0.73%)
Jul 08, 2010 34.02 34.02 33.62 33.94 26,651 +0.32(+0.95%)
Jul 07, 2010 32.75 33.67 32.75 33.62 33,081 +1.01(+3.08%)
Jul 06, 2010 32.95 33.09 32.42 32.62 53,162 +0.13(+0.40%)
Jul 02, 2010 32.49 32.81 32.31 32.49 54,757 -0.13(-0.40%)
Jul 01, 2010 32.67 32.68 32.09 32.62 53,445 +0.01(+0.03%)
Jun 30, 2010 32.94 33.15 32.56 32.61 53,706 -0.39(-1.17%)
Jun 29, 2010 33.56 33.67 32.77 33.00 85,131 -1.26(-3.67%)
Jun 25, 2010 34.25 34.41 34.01 34.25 101,203 +0.09(+0.28%)
Jun 24, 2010 34.57 34.63 34.07 34.16 46,038 -0.60(-1.72%)
Jun 23, 2010 34.91 34.95 34.54 34.76 32,774 -0.05(-0.15%)
Jun 22, 2010 35.42 35.56 34.78 34.81 179,186 -0.56(-1.58%)
Jun 21, 2010 36.03 36.03 35.20 35.36 33,000 -0.11(-0.31%)
Jun 18, 2010 35.48 35.64 35.40 35.48 23,377 +0.01(+0.02%)
Jun 17, 2010 35.57 35.57 35.19 35.47 26,458 +0.06(+0.17%)
Jun 16, 2010 35.21 35.55 35.19 35.41 59,395 -0.03(-0.07%)
Jun 15, 2010 34.89 35.43 34.88 35.43 33,141 +0.83(+2.40%)
Jun 14, 2010 35.01 35.09 34.58 34.60 70,118 -0.05(-0.15%)
Jun 11, 2010 34.19 34.65 34.16 34.65 37,096 +0.21(+0.60%)
Jun 10, 2010 34.06 34.46 34.03 34.45 26,108 +0.94(+2.81%)
Jun 09, 2010 33.96 34.23 33.43 33.50 32,861 -0.21(-0.64%)
Jun 08, 2010 33.56 33.74 33.22 33.72 83,849 +0.23(+0.69%)
Jun 07, 2010 34.09 34.17 33.49 33.49 91,146 -0.46(-1.34%)
Jun 04, 2010 33.94 34.72 33.85 33.94 49,156 -1.22(-3.46%)
Jun 03, 2010 35.09 35.20 34.85 35.16 35,564 +0.25(+0.71%)
Jun 02, 2010 34.18 34.91 34.05 34.91 34,339 +0.88(+2.60%)
Jun 01, 2010 34.37 34.68 34.03 34.03 86,580 -0.50(-1.45%)
May 28, 2010 34.53 35.01 34.43 34.53 24,784 -0.41(-1.17%)
May 27, 2010 34.51 34.94 34.46 34.94 42,898 +1.02(+3.01%)
May 26, 2010 34.46 34.71 33.86 33.92 76,102 -0.24(-0.70%)
May 25, 2010 33.39 34.16 33.22 34.16 120,247 -0.05(-0.15%)
May 24, 2010 34.40 34.65 34.21 34.21 51,445 -0.28(-0.82%)
May 21, 2010 33.50 34.61 33.44 34.49 94,866 +0.37(+1.08%)
May 20, 2010 34.66 34.79 34.12 34.12 141,875 -1.30(-3.68%)
May 19, 2010 35.47 35.71 35.04 35.42 64,093 -0.19(-0.53%)
May 18, 2010 36.36 36.43 35.55 35.61 108,282 -0.47(-1.31%)
May 17, 2010 36.17 36.21 35.47 36.08 135,482 +0.03(+0.07%)
May 14, 2010 36.06 36.49 35.77 36.06 96,310 -0.73(-1.99%)
May 13, 2010 37.15 37.34 36.76 36.79 44,290 -0.43(-1.15%)
May 12, 2010 36.83 37.25 36.76 37.22 55,372 +0.53(+1.45%)
May 11, 2010 36.91 37.08 36.65 36.68 102,569 -0.09(-0.23%)
May 10, 2010 36.53 36.77 36.41 36.77 113,873 +1.52(+4.30%)
May 07, 2010 35.72 36.01 34.70 35.25 155,035 -0.68(-1.88%)
May 06, 2010 36.81 37.08 30.01 35.93 111,218 -1.11(-2.99%)
May 05, 2010 37.04 37.26 36.86 37.04 68,890 -0.22(-0.60%)
May 04, 2010 37.76 37.76 37.12 37.26 55,641 -0.92(-2.40%)
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.