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 (%)
Dec 31, 2021 258.51 258.96 257.02 257.11 143,507 -1.53(-0.59%)
Dec 30, 2021 259.67 260.75 258.46 258.64 189,954 -1.06(-0.41%)
Dec 29, 2021 259.84 260.46 258.25 259.69 180,596 +0.04(+0.02%)
Dec 28, 2021 261.21 261.29 259.20 259.65 211,014 -0.98(-0.37%)
Dec 27, 2021 257.34 260.71 257.21 260.63 243,020 +4.17(+1.62%)
Dec 23, 2021 255.12 257.39 254.73 256.46 155,349 +1.73(+0.68%)
Dec 22, 2021 251.28 254.95 251.18 254.73 217,373 +3.39(+1.35%)
Dec 21, 2021 247.95 251.54 245.75 251.34 232,850 +5.68(+2.31%)
Dec 20, 2021 245.23 246.36 243.87 245.66 511,267 -3.00(-1.21%)
Dec 17, 2021 247.69 250.92 246.39 248.66 184,269 -1.45(-0.58%)
Dec 16, 2021 256.98 257.11 248.83 250.11 233,985 -5.82(-2.27%)
Dec 15, 2021 250.64 256.17 247.97 255.93 193,160 +5.12(+2.04%)
Dec 14, 2021 251.16 252.35 248.07 250.81 279,540 -3.40(-1.34%)
Dec 13, 2021 257.55 257.67 253.91 254.21 164,256 -3.59(-1.39%)
Dec 10, 2021 256.75 257.82 254.93 257.80 183,533 +2.58(+1.01%)
Dec 09, 2021 257.55 258.55 255.07 255.22 166,761 -2.97(-1.15%)
Dec 08, 2021 256.78 258.31 255.43 258.20 327,080 +1.96(+0.76%)
Dec 07, 2021 253.59 256.60 253.47 256.24 235,182 +6.99(+2.81%)
Dec 06, 2021 247.13 249.88 244.60 249.25 236,075 +2.89(+1.17%)
Dec 03, 2021 251.33 251.99 243.55 246.36 427,293 -4.10(-1.64%)
Dec 02, 2021 247.25 251.64 246.95 250.46 472,762 +2.34(+0.94%)
Dec 01, 2021 255.54 256.67 247.91 248.11 984,752 -4.56(-1.80%)
Nov 30, 2021 255.09 257.07 251.62 252.67 441,293 -3.47(-1.35%)
Nov 29, 2021 254.24 256.96 253.78 256.14 434,012 +4.93(+1.96%)
Nov 26, 2021 254.15 255.15 250.44 251.21 196,915 -5.50(-2.14%)
Nov 24, 2021 253.78 256.70 252.50 256.70 160,980 +1.36(+0.53%)
Nov 23, 2021 255.72 256.72 252.59 255.34 506,781 -1.29(-0.50%)
Nov 22, 2021 261.00 262.43 256.46 256.63 290,535 -3.23(-1.24%)
Nov 19, 2021 259.52 260.98 259.00 259.86 394,364 +1.18(+0.46%)
Nov 18, 2021 257.33 258.86 256.04 258.68 183,131 +2.64(+1.03%)
Nov 17, 2021 256.46 257.37 255.64 256.04 166,144 -0.15(-0.06%)
Nov 16, 2021 254.02 256.69 253.87 256.19 145,309 +2.04(+0.80%)
Nov 15, 2021 254.91 255.59 253.12 254.15 136,397 -0.19(-0.07%)
Nov 12, 2021 251.97 254.44 251.16 254.34 143,207 +3.31(+1.32%)
Nov 11, 2021 252.74 252.74 251.03 251.03 172,898 -0.09(-0.04%)
Nov 10, 2021 252.86 251.12 238,642 -3.56(-1.40%)
Nov 09, 2021 257.07 257.23 253.84 254.67 222,880 -1.53(-0.60%)
Nov 08, 2021 256.63 257.24 255.96 256.20 163,915 -0.18(-0.07%)
Nov 05, 2021 256.83 257.55 255.60 256.38 176,106 +0.47(+0.18%)
Nov 04, 2021 253.53 256.24 253.12 255.90 197,248 +2.97(+1.17%)
Nov 03, 2021 251.19 253.20 250.10 252.94 176,659 +2.03(+0.81%)
Nov 02, 2021 250.02 251.34 249.99 250.91 251,155 +0.65(+0.26%)
Nov 01, 2021 250.70 250.32 248.86 250.26 213,685 -0.06(-0.02%)
Oct 29, 2021 246.81 250.39 246.81 250.32 270,057 +1.12(+0.45%)
Oct 28, 2021 248.14 249.32 247.40 249.19 348,915 +2.33(+0.95%)
Oct 27, 2021 246.60 248.95 246.37 246.86 186,211 +0.73(+0.30%)
Oct 26, 2021 246.92 246.13 193,260 +0.72(+0.29%)
Oct 25, 2021 244.00 245.90 242.79 245.41 232,969 +2.15(+0.88%)
Oct 22, 2021 244.23 244.88 242.01 243.27 172,768 -2.01(-0.82%)
Oct 21, 2021 243.20 245.33 242.80 245.28 354,077 +1.73(+0.71%)
Oct 20, 2021 244.59 244.69 242.61 243.54 576,177 -0.62(-0.25%)
Oct 19, 2021 243.29 244.29 242.83 244.16 289,836 +1.65(+0.68%)
Oct 18, 2021 239.26 242.56 238.93 242.51 217,347 +2.47(+1.03%)
Oct 15, 2021 239.26 240.14 238.51 240.03 117,541 +2.02(+0.85%)
Oct 14, 2021 236.10 238.21 235.89 238.02 166,720 +3.97(+1.70%)
Oct 13, 2021 233.66 234.23 232.10 234.05 140,276 +1.53(+0.66%)
Oct 12, 2021 233.95 234.10 232.14 232.52 123,341 -0.43(-0.19%)
Oct 11, 2021 233.60 235.85 232.90 232.95 108,540 -1.61(-0.68%)
Oct 08, 2021 236.34 236.34 234.29 234.56 124,225 -0.97(-0.41%)
Oct 07, 2021 235.41 237.13 235.18 235.52 158,994 +2.16(+0.92%)
Oct 06, 2021 229.50 233.47 228.90 233.37 187,884 +1.68(+0.73%)
Oct 05, 2021 229.35 233.09 229.35 231.68 184,350 +2.99(+1.31%)
Oct 04, 2021 232.82 232.82 226.97 228.69 333,336 -5.25(-2.24%)
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.