Vanguard Mega Cap Growth ETF (NY: MGK )

240.54 USD -0.36 (-0.15%)
Streaming Delayed Price Updated: 3:07 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 55.16 55.23 54.77 55.00 534,525 -0.08(-0.15%)
Oct 26, 2012 55.01 55.08 55.08 55.08 89,000 +0.07(+0.13%)
Oct 25, 2012 55.34 55.38 54.74 55.01 46,241 +0.01(+0.02%)
Oct 24, 2012 55.42 55.53 54.90 55.00 61,094 -0.17(-0.32%)
Oct 23, 2012 55.36 55.44 55.00 55.17 116,435 -0.59(-1.05%)
Oct 19, 2012 56.64 56.64 55.66 55.76 94,968 -1.06(-1.87%)
Oct 18, 2012 57.10 57.22 56.66 56.82 84,642 -0.39(-0.68%)
Oct 17, 2012 57.19 57.35 57.05 57.21 58,579 -0.06(-0.10%)
Oct 16, 2012 56.86 57.31 56.79 57.27 65,555 +0.68(+1.20%)
Oct 15, 2012 56.35 56.63 56.09 56.59 76,462 +0.39(+0.69%)
Oct 12, 2012 56.31 56.49 56.03 56.20 85,251 +0.01(+0.02%)
Oct 11, 2012 56.52 56.65 56.17 56.19 52,419 +0.00(+0.00%)
Oct 10, 2012 56.48 56.59 56.13 56.19 205,793 -0.28(-0.50%)
Oct 09, 2012 57.16 57.16 56.45 56.47 68,481 -0.71(-1.24%)
Oct 08, 2012 57.33 57.33 57.10 57.18 40,440 -0.26(-0.45%)
Oct 05, 2012 57.87 57.94 57.34 57.44 77,869 -0.17(-0.29%)
Oct 04, 2012 57.51 57.68 57.40 57.61 56,561 +0.29(+0.50%)
Oct 03, 2012 57.16 57.38 56.88 57.32 42,429 +0.32(+0.56%)
Oct 02, 2012 57.21 57.21 56.68 57.00 40,619 +0.04(+0.07%)
Oct 01, 2012 57.15 57.49 56.83 56.96 79,797 +0.10(+0.18%)
Sep 28, 2012 56.96 57.14 56.69 56.86 77,492 -0.29(-0.51%)
Sep 27, 2012 56.76 57.28 56.61 57.15 92,482 +0.60(+1.06%)
Sep 26, 2012 56.79 56.86 56.35 56.55 80,063 -0.33(-0.58%)
Sep 25, 2012 57.68 57.79 56.84 56.88 64,136 -0.66(-1.15%)
Sep 24, 2012 57.41 57.65 57.27 57.54 57,624 -0.43(-0.74%)
Sep 21, 2012 58.29 58.29 57.95 57.97 86,980 -0.02(-0.03%)
Sep 20, 2012 57.86 57.99 57.69 57.99 67,221 -0.16(-0.28%)
Sep 19, 2012 58.14 58.29 57.99 58.15 74,085 +0.13(+0.22%)
Sep 18, 2012 58.02 58.08 57.89 58.02 191,056 -0.01(-0.02%)
Sep 17, 2012 58.13 58.14 57.92 58.03 107,328 -0.04(-0.07%)
Sep 14, 2012 57.93 58.39 57.93 58.07 174,444 +0.31(+0.54%)
Sep 13, 2012 57.03 57.95 56.94 57.76 103,754 +0.87(+1.53%)
Sep 12, 2012 56.94 56.99 56.71 56.89 115,526 +0.15(+0.26%)
Sep 11, 2012 56.65 56.93 56.65 56.74 64,638 +0.10(+0.18%)
Sep 10, 2012 57.03 57.04 56.63 56.64 65,199 -0.42(-0.74%)
Sep 07, 2012 56.96 57.07 56.91 57.06 74,450 +0.18(+0.32%)
Sep 06, 2012 56.16 56.90 56.16 56.88 108,031 +1.09(+1.95%)
Sep 05, 2012 55.94 56.00 55.72 55.79 115,673 -0.05(-0.09%)
Sep 04, 2012 55.91 56.07 55.50 55.84 92,761 -0.09(-0.16%)
Aug 31, 2012 56.00 56.13 55.50 55.93 189,452 +0.28(+0.50%)
Aug 30, 2012 55.87 55.89 55.59 55.65 70,929 -0.45(-0.80%)
Aug 29, 2012 56.14 56.23 55.94 56.10 35,356 +0.02(+0.04%)
Aug 27, 2012 56.27 56.30 56.03 56.08 53,995 +0.03(+0.05%)
Aug 24, 2012 55.48 56.13 55.48 56.05 33,996 +0.34(+0.61%)
Aug 23, 2012 55.97 55.98 55.60 55.71 44,195 -0.38(-0.68%)
Aug 22, 2012 55.83 56.19 55.80 56.09 77,408 +0.12(+0.21%)
Aug 21, 2012 56.37 56.56 55.86 55.97 63,563 -0.23(-0.41%)
Aug 20, 2012 56.25 56.25 55.97 56.20 77,279 -0.03(-0.05%)
Aug 17, 2012 56.17 56.23 56.04 56.23 81,875 +0.22(+0.39%)
Aug 16, 2012 55.63 56.10 55.56 56.01 52,529 +0.51(+0.92%)
Aug 15, 2012 55.42 55.59 55.41 55.50 60,203 +0.12(+0.22%)
Aug 14, 2012 55.52 55.63 55.27 55.38 73,187 +0.04(+0.07%)
Aug 13, 2012 55.25 55.35 55.06 55.34 41,604 +0.05(+0.10%)
Aug 10, 2012 55.04 55.31 54.96 55.29 65,617 +0.08(+0.14%)
Aug 09, 2012 55.14 55.29 55.08 55.21 51,324 +0.10(+0.18%)
Aug 08, 2012 55.00 55.24 54.99 55.11 29,892 -0.08(-0.14%)
Aug 07, 2012 55.11 55.41 55.11 55.19 60,210 +0.30(+0.55%)
Aug 06, 2012 54.96 55.14 54.87 54.89 50,447 +0.15(+0.27%)
Aug 03, 2012 54.61 54.84 54.47 54.74 161,097 +1.01(+1.88%)
Aug 02, 2012 53.60 54.10 53.40 53.73 61,450 -0.22(-0.41%)
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.