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 (%)
Sep 30, 2021 233.81 234.67 231.38 231.27 169,232 -1.51(-0.65%)
Sep 29, 2021 234.21 235.35 232.62 232.78 185,974 -0.29(-0.13%)
Sep 28, 2021 237.03 237.46 232.65 233.07 651,664 -7.09(-2.95%)
Sep 27, 2021 240.47 240.68 238.91 240.16 181,598 -2.13(-0.88%)
Sep 24, 2021 240.43 242.51 240.10 242.30 160,913 +0.49(+0.20%)
Sep 23, 2021 240.49 242.38 239.99 241.81 175,663 +2.39(+1.00%)
Sep 22, 2021 237.84 240.15 236.99 239.41 174,974 +2.39(+1.01%)
Sep 21, 2021 237.94 238.89 236.41 237.03 180,108 +0.36(+0.15%)
Sep 20, 2021 237.47 238.38 233.49 236.67 546,104 -4.69(-1.94%)
Sep 17, 2021 243.60 243.60 240.93 241.36 142,750 -2.69(-1.10%)
Sep 16, 2021 243.24 244.24 241.78 244.05 119,780 +0.15(+0.06%)
Sep 15, 2021 242.47 244.11 240.83 243.90 116,438 +1.82(+0.75%)
Sep 14, 2021 243.14 243.55 241.49 242.08 292,384 -0.14(-0.06%)
Sep 13, 2021 244.08 244.28 240.99 242.22 198,160 -0.47(-0.19%)
Sep 10, 2021 245.98 246.45 242.47 242.69 159,480 -2.05(-0.84%)
Sep 09, 2021 246.08 246.96 244.74 244.74 212,380 -1.13(-0.46%)
Sep 08, 2021 245.97 246.26 244.44 245.87 130,842 -0.48(-0.20%)
Sep 07, 2021 245.86 246.72 245.07 246.35 223,541 +0.71(+0.29%)
Sep 03, 2021 244.48 245.89 243.99 245.64 119,573 +0.69(+0.28%)
Sep 02, 2021 246.12 246.44 244.18 244.95 231,552 -0.31(-0.13%)
Sep 01, 2021 245.13 246.47 245.05 245.27 188,152 +0.68(+0.28%)
Aug 31, 2021 245.04 245.41 243.91 244.59 190,609 -0.42(-0.17%)
Aug 30, 2021 242.88 245.32 242.87 245.01 200,416 +2.71(+1.12%)
Aug 27, 2021 240.39 242.44 239.97 242.31 166,102 +2.34(+0.98%)
Aug 26, 2021 240.99 241.42 239.77 239.97 437,165 -1.42(-0.59%)
Aug 25, 2021 241.39 241.57 240.93 241.38 115,993 +0.00(+0.00%)
Aug 24, 2021 241.63 242.00 241.15 241.38 210,448 +0.27(+0.11%)
Aug 23, 2021 238.81 241.59 238.81 241.12 164,034 +3.05(+1.28%)
Aug 20, 2021 236.30 238.21 235.99 238.07 121,933 +2.65(+1.12%)
Aug 19, 2021 233.16 236.40 232.50 235.42 179,418 +0.94(+0.40%)
Aug 18, 2021 236.43 237.36 234.35 234.48 214,035 -2.24(-0.95%)
Aug 17, 2021 237.00 237.53 235.21 236.72 145,207 -2.20(-0.92%)
Aug 16, 2021 237.62 238.92 235.12 238.92 158,276 +0.54(+0.23%)
Aug 13, 2021 237.65 238.53 237.59 238.38 117,880 +0.92(+0.39%)
Aug 12, 2021 236.17 237.59 235.46 237.46 117,076 +1.20(+0.51%)
Aug 11, 2021 237.29 237.68 235.50 236.26 106,542 -0.40(-0.17%)
Aug 10, 2021 238.33 238.50 236.20 236.66 108,530 -1.29(-0.54%)
Aug 09, 2021 238.15 238.38 237.15 237.95 98,674 +0.02(+0.01%)
Aug 06, 2021 238.00 238.58 237.21 237.93 109,662 -0.64(-0.27%)
Aug 05, 2021 237.22 238.64 236.70 238.57 100,046 +1.87(+0.79%)
Aug 04, 2021 236.43 237.33 235.85 236.70 131,670 +0.22(+0.09%)
Aug 03, 2021 235.55 236.48 233.35 236.48 134,115 +1.27(+0.54%)
Aug 02, 2021 237.11 237.11 234.86 235.21 257,932 -0.45(-0.19%)
Jul 30, 2021 234.93 236.34 234.71 235.67 150,111 -1.99(-0.84%)
Jul 29, 2021 237.28 238.57 237.28 237.65 167,934 +0.15(+0.06%)
Jul 28, 2021 237.88 238.85 236.12 237.51 170,083 +0.21(+0.09%)
Jul 27, 2021 239.44 239.44 234.78 237.30 338,374 -2.34(-0.98%)
Jul 26, 2021 238.98 239.74 238.10 239.64 201,899 +0.62(+0.26%)
Jul 23, 2021 237.00 239.32 236.48 239.02 279,717 +3.64(+1.55%)
Jul 22, 2021 233.97 235.41 233.97 235.38 207,202 +1.93(+0.83%)
Jul 21, 2021 232.18 233.49 231.99 233.45 227,708 +1.43(+0.61%)
Jul 20, 2021 229.69 232.97 228.44 232.03 359,710 +3.07(+1.34%)
Jul 19, 2021 229.05 229.41 227.23 228.96 362,632 -2.82(-1.22%)
Jul 16, 2021 234.05 234.54 231.46 231.78 273,651 -1.70(-0.73%)
Jul 15, 2021 235.11 235.11 232.18 233.48 587,308 -1.22(-0.52%)
Jul 14, 2021 235.79 236.16 234.18 234.70 209,660 +0.65(+0.28%)
Jul 13, 2021 233.83 236.00 233.56 234.05 177,990 -0.04(-0.02%)
Jul 12, 2021 234.11 234.43 233.25 234.09 225,901 +0.59(+0.25%)
Jul 09, 2021 231.66 233.63 231.46 233.50 145,719 +1.68(+0.73%)
Jul 08, 2021 230.02 232.37 228.97 231.82 195,129 -1.56(-0.67%)
Jul 07, 2021 233.87 234.05 232.01 233.38 343,237 +0.78(+0.33%)
Jul 06, 2021 231.26 232.71 230.35 232.61 207,100 +1.63(+0.71%)
Jul 02, 2021 229.35 231.23 228.98 230.97 200,283 +2.62(+1.15%)
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.