Vanguard Mega Cap Growth ETF (NY: MGK )

183.42 +1.73 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 80.12 80.12 79.70 79.99 113,534 +0.91(+1.15%)
Oct 30, 2014 78.33 79.23 78.25 79.08 100,991 +0.60(+0.76%)
Oct 29, 2014 78.66 78.76 78.00 78.48 110,446 -0.20(-0.25%)
Oct 28, 2014 78.05 78.69 78.00 78.68 193,284 +0.96(+1.24%)
Oct 27, 2014 77.59 77.84 77.84 77.72 80,897 -0.12(-0.15%)
Oct 24, 2014 77.51 77.88 77.19 77.84 211,944 +0.39(+0.50%)
Oct 23, 2014 77.10 77.84 77.03 77.45 145,254 +1.15(+1.51%)
Oct 22, 2014 77.01 77.17 76.26 76.30 460,625 -0.62(-0.81%)
Oct 21, 2014 75.89 76.92 75.89 76.92 176,842 +1.65(+2.19%)
Oct 20, 2014 74.23 75.30 74.23 75.27 135,691 +0.95(+1.28%)
Oct 17, 2014 74.23 74.86 73.98 74.32 129,817 +0.95(+1.29%)
Oct 16, 2014 72.10 73.90 71.98 73.37 171,145 -0.01(-0.01%)
Oct 15, 2014 73.70 73.65 71.70 73.38 270,985 -0.32(-0.43%)
Oct 14, 2014 74.09 74.62 73.49 73.70 124,558 +0.08(+0.11%)
Oct 13, 2014 75.02 75.32 73.59 73.62 187,186 -1.43(-1.91%)
Oct 10, 2014 76.01 76.51 75.05 75.05 196,198 -1.10(-1.44%)
Oct 09, 2014 77.44 77.50 76.15 76.15 141,685 -1.45(-1.87%)
Oct 08, 2014 76.28 77.70 75.78 77.60 131,710 +1.32(+1.73%)
Oct 07, 2014 77.01 77.15 76.28 76.28 144,288 -1.09(-1.41%)
Oct 06, 2014 77.80 77.91 77.11 77.37 161,986 -0.18(-0.23%)
Oct 03, 2014 77.15 77.73 77.00 77.55 125,474 +0.86(+1.12%)
Oct 02, 2014 76.56 76.89 75.73 76.69 65,908 +0.02(+0.03%)
Oct 01, 2014 77.67 77.67 76.46 76.67 90,243 -1.11(-1.43%)
Sep 30, 2014 77.99 78.21 77.62 77.78 61,531 -0.10(-0.13%)
Sep 29, 2014 77.31 77.99 77.21 77.88 42,100 -0.15(-0.19%)
Sep 26, 2014 77.35 78.11 77.32 78.03 71,739 +0.91(+1.18%)
Sep 25, 2014 78.31 78.38 77.10 77.12 114,876 -1.46(-1.86%)
Sep 24, 2014 77.86 78.61 77.64 78.58 106,236 +0.76(+0.98%)
Sep 23, 2014 77.79 78.15 77.70 77.82 125,332 -0.23(-0.29%)
Sep 22, 2014 78.66 78.66 77.80 78.05 91,760 -1.00(-1.27%)
Sep 19, 2014 79.51 79.51 78.89 79.05 68,187 -0.15(-0.19%)
Sep 18, 2014 79.08 79.22 78.95 79.20 56,510 +0.39(+0.49%)
Sep 17, 2014 78.75 79.13 78.42 78.81 65,634 +0.10(+0.13%)
Sep 16, 2014 77.73 78.77 77.66 78.71 54,669 +0.69(+0.88%)
Sep 15, 2014 78.43 78.43 77.82 78.02 54,207 -0.37(-0.47%)
Sep 12, 2014 78.83 78.83 78.15 78.39 83,194 -0.50(-0.63%)
Sep 11, 2014 78.58 78.89 78.47 78.89 49,528 +0.05(+0.06%)
Sep 10, 2014 78.44 78.88 78.21 78.84 81,994 +0.45(+0.57%)
Sep 09, 2014 78.89 79.10 78.22 78.39 98,918 -0.54(-0.68%)
Sep 08, 2014 79.01 79.05 78.61 78.93 120,128 -0.15(-0.19%)
Sep 05, 2014 78.73 79.08 78.41 79.08 83,531 +0.37(+0.47%)
Sep 04, 2014 79.06 79.36 78.51 78.71 74,666 -0.23(-0.29%)
Sep 03, 2014 79.61 79.61 78.82 78.94 123,992 -0.33(-0.42%)
Sep 02, 2014 79.32 79.36 78.99 79.27 75,944 +0.11(+0.14%)
Aug 29, 2014 79.21 79.16 79.16 79.16 45,400 +0.16(+0.20%)
Aug 28, 2014 78.81 79.07 78.77 79.00 48,489 -0.12(-0.15%)
Aug 27, 2014 79.24 79.24 79.02 79.12 248,551 -0.08(-0.10%)
Aug 26, 2014 79.23 79.32 79.17 79.20 66,495 +0.09(+0.11%)
Aug 25, 2014 79.17 79.25 78.98 79.11 118,786 +0.39(+0.50%)
Aug 22, 2014 78.73 78.88 78.53 78.72 50,351 -0.03(-0.04%)
Aug 21, 2014 78.75 78.83 78.63 78.75 48,858 +0.07(+0.09%)
Aug 20, 2014 78.34 78.78 78.34 78.68 86,325 +0.18(+0.23%)
Aug 19, 2014 78.21 78.57 78.19 78.50 102,788 +0.52(+0.67%)
Aug 18, 2014 77.70 78.02 77.69 77.98 69,192 +0.72(+0.93%)
Aug 15, 2014 77.37 77.49 76.67 77.26 108,812 +0.22(+0.29%)
Aug 14, 2014 76.76 77.04 76.75 77.04 99,603 +0.39(+0.51%)
Aug 13, 2014 76.32 76.76 76.30 76.65 52,333 +0.59(+0.78%)
Aug 12, 2014 76.20 76.33 75.84 76.06 90,306 -0.21(-0.28%)
Aug 11, 2014 76.26 76.57 76.23 76.27 194,928 +0.34(+0.45%)
Aug 08, 2014 75.19 75.94 75.05 75.93 149,257 +0.84(+1.12%)
Aug 07, 2014 75.83 75.88 74.90 75.09 90,768 -0.38(-0.50%)
Aug 06, 2014 75.02 75.85 75.02 75.47 218,076 +0.04(+0.05%)
Aug 05, 2014 75.83 75.94 75.11 75.43 200,839 -0.66(-0.87%)
Aug 04, 2014 75.74 76.31 75.42 76.09 122,185 +0.55(+0.73%)
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.