Vanguard Mega Cap Growth ETF (NY: MGK )

230.66 USD -4.49 (-1.91%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 110.00 110.77 109.78 110.58 85,382 +1.04(+0.95%)
Nov 29, 2017 110.67 110.67 109.03 109.54 137,081 -1.14(-1.03%)
Nov 28, 2017 110.48 110.70 110.07 110.68 89,463 +0.45(+0.41%)
Nov 27, 2017 110.40 110.41 110.03 110.23 103,780 -0.01(-0.01%)
Nov 24, 2017 110.06 110.28 110.06 110.24 39,072 +0.39(+0.36%)
Nov 22, 2017 110.03 110.03 109.74 109.85 130,558 -0.01(-0.01%)
Nov 21, 2017 109.20 109.94 109.20 109.86 96,989 +1.07(+0.98%)
Nov 20, 2017 108.89 108.98 108.75 108.79 85,684 +0.00(+0.00%)
Nov 17, 2017 109.10 109.10 108.71 108.79 84,385 -0.42(-0.38%)
Nov 16, 2017 108.65 109.38 108.65 109.21 86,573 +1.07(+0.99%)
Nov 15, 2017 108.29 108.51 107.91 108.14 82,479 -0.64(-0.59%)
Nov 14, 2017 108.72 108.92 108.32 108.78 73,968 -0.29(-0.27%)
Nov 13, 2017 108.56 109.22 108.56 109.07 106,755 +0.15(+0.14%)
Nov 10, 2017 108.70 109.00 108.63 108.92 99,659 +0.00(+0.00%)
Nov 09, 2017 108.76 108.97 108.08 108.92 113,413 -0.37(-0.34%)
Nov 08, 2017 108.95 109.35 108.82 109.29 93,158 +0.35(+0.32%)
Nov 07, 2017 108.82 109.02 108.69 108.94 73,512 +0.16(+0.15%)
Nov 06, 2017 108.47 108.92 108.45 108.78 93,016 +0.32(+0.30%)
Nov 03, 2017 108.10 108.51 107.80 108.46 105,059 +0.73(+0.68%)
Nov 02, 2017 107.96 107.96 107.36 107.73 83,781 -0.27(-0.25%)
Nov 01, 2017 108.35 108.35 107.72 108.00 117,796 +0.11(+0.10%)
Oct 31, 2017 107.87 108.03 107.67 107.89 65,169 +0.24(+0.22%)
Oct 30, 2017 107.57 107.35 107.65 93,024 +0.08(+0.07%)
Oct 27, 2017 106.64 107.62 106.59 107.57 95,990 +1.63(+1.54%)
Oct 26, 2017 106.07 106.24 105.89 105.94 89,100 -0.12(-0.11%)
Oct 25, 2017 106.31 106.44 105.43 106.06 91,318 -0.26(-0.24%)
Oct 24, 2017 106.40 106.44 106.09 106.32 95,807 +0.20(+0.19%)
Oct 23, 2017 106.96 106.96 106.09 106.12 83,539 -0.60(-0.56%)
Oct 20, 2017 106.92 106.92 106.63 106.72 83,641 +0.20(+0.19%)
Oct 19, 2017 106.31 106.52 105.94 106.52 125,765 -0.26(-0.24%)
Oct 18, 2017 107.01 107.06 106.70 106.78 119,144 -0.08(-0.07%)
Oct 17, 2017 106.83 106.89 106.70 106.86 100,669 +0.00(+0.00%)
Oct 16, 2017 106.94 106.99 106.66 106.86 89,424 +0.11(+0.10%)
Oct 13, 2017 106.88 106.91 106.68 106.75 96,912 +0.23(+0.22%)
Oct 12, 2017 106.50 106.75 106.36 106.52 110,872 -0.09(-0.08%)
Oct 11, 2017 106.24 106.61 106.19 106.61 69,678 +0.44(+0.41%)
Oct 10, 2017 106.37 106.37 105.80 106.17 67,356 +0.21(+0.20%)
Oct 09, 2017 106.17 106.27 105.89 105.96 65,241 -0.11(-0.10%)
Oct 06, 2017 105.77 106.07 105.75 106.07 82,583 +0.04(+0.04%)
Oct 05, 2017 105.51 106.06 105.50 106.03 299,848 +0.80(+0.76%)
Oct 04, 2017 105.05 105.39 105.02 105.23 294,785 +0.09(+0.09%)
Oct 03, 2017 104.99 105.16 104.89 105.14 96,538 +0.23(+0.22%)
Oct 02, 2017 104.99 105.14 104.61 104.91 176,323 +0.19(+0.18%)
Sep 29, 2017 104.31 104.74 104.21 104.72 99,782 +0.54(+0.52%)
Sep 28, 2017 104.00 104.26 103.94 104.18 64,781 +0.10(+0.10%)
Sep 27, 2017 103.93 104.30 103.56 104.08 75,940 +0.17(+0.16%)
Sep 26, 2017 104.11 104.31 103.74 103.91 71,105 +0.13(+0.13%)
Sep 25, 2017 104.23 104.26 103.50 103.78 73,700 -0.66(-0.63%)
Sep 22, 2017 104.30 104.53 104.25 104.44 66,288 -0.05(-0.05%)
Sep 21, 2017 104.86 104.86 104.38 104.49 75,955 -0.47(-0.45%)
Sep 20, 2017 105.05 105.18 104.34 104.96 128,791 -0.10(-0.10%)
Sep 19, 2017 105.16 105.17 104.88 105.06 79,434 +0.03(+0.03%)
Sep 18, 2017 105.27 105.39 104.79 105.03 123,216 -0.05(-0.05%)
Sep 15, 2017 105.06 105.27 104.89 105.08 84,690 +0.03(+0.03%)
Sep 14, 2017 105.01 105.17 104.79 105.05 169,586 -0.18(-0.17%)
Sep 13, 2017 105.08 105.23 104.99 105.23 73,460 +0.01(+0.01%)
Sep 12, 2017 105.29 105.29 104.92 105.22 77,246 +0.22(+0.21%)
Sep 11, 2017 104.71 105.05 104.71 105.00 91,716 +0.93(+0.89%)
Sep 08, 2017 104.26 104.40 104.00 104.07 89,086 -0.35(-0.34%)
Sep 07, 2017 104.23 104.46 104.09 104.42 116,441 +0.44(+0.42%)
Sep 06, 2017 103.98 104.15 103.55 103.98 72,980 +0.32(+0.31%)
Sep 05, 2017 103.97 104.20 103.03 103.66 87,527 -0.55(-0.53%)
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.