Vanguard Mega Cap Growth ETF (NY: MGK )

191.91 +6.85 (+3.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 249.07 249.44 247.92 248.61 187,528 -0.43(-0.17%)
Aug 30, 2021 246.87 249.35 246.86 249.04 197,176 +2.75(+1.12%)
Aug 27, 2021 244.34 246.43 243.91 246.29 163,417 +2.38(+0.98%)
Aug 26, 2021 244.95 245.39 243.71 243.91 430,097 -1.44(-0.59%)
Aug 25, 2021 245.36 245.54 244.89 245.35 114,118 +0.00(+0.00%)
Aug 24, 2021 245.60 245.97 245.11 245.35 207,046 +0.27(+0.11%)
Aug 23, 2021 242.74 245.56 242.74 245.08 161,382 +3.10(+1.28%)
Aug 20, 2021 240.18 242.12 239.87 241.98 119,962 +2.69(+1.12%)
Aug 19, 2021 236.99 240.28 236.32 239.29 176,518 +0.96(+0.40%)
Aug 18, 2021 240.31 241.26 238.20 238.33 210,575 -2.28(-0.95%)
Aug 17, 2021 240.89 241.43 239.07 240.61 142,860 -2.24(-0.92%)
Aug 16, 2021 241.52 242.85 238.98 242.85 155,717 +0.55(+0.23%)
Aug 13, 2021 241.56 242.45 241.50 242.30 115,975 +0.94(+0.39%)
Aug 12, 2021 240.05 241.49 239.33 241.36 115,184 +1.22(+0.51%)
Aug 11, 2021 241.19 241.59 239.37 240.14 104,820 -0.41(-0.17%)
Aug 10, 2021 242.25 242.42 240.08 240.55 106,776 -1.31(-0.54%)
Aug 09, 2021 242.06 242.30 241.04 241.86 97,079 +0.02(+0.01%)
Aug 06, 2021 241.91 242.50 241.11 241.84 107,889 -0.65(-0.27%)
Aug 05, 2021 241.12 242.56 240.59 242.49 98,429 +1.90(+0.79%)
Aug 04, 2021 240.32 241.23 239.72 240.59 129,542 +0.22(+0.09%)
Aug 03, 2021 239.42 240.37 237.19 240.37 131,947 +1.29(+0.54%)
Aug 02, 2021 241.01 241.01 238.72 239.08 253,762 -0.46(-0.19%)
Jul 30, 2021 238.79 240.22 238.57 239.54 147,684 -2.02(-0.84%)
Jul 29, 2021 241.18 242.49 241.18 241.56 165,219 +0.15(+0.06%)
Jul 28, 2021 241.79 242.78 240.00 241.41 167,333 +0.21(+0.09%)
Jul 27, 2021 243.37 243.37 238.64 241.20 332,903 -2.38(-0.98%)
Jul 26, 2021 242.91 243.68 242.01 243.58 198,635 +0.63(+0.26%)
Jul 23, 2021 240.90 243.25 240.36 242.95 275,195 +3.70(+1.55%)
Jul 22, 2021 237.81 239.28 237.81 239.25 203,852 +1.96(+0.83%)
Jul 21, 2021 236.00 237.33 235.80 237.29 224,027 +1.45(+0.61%)
Jul 20, 2021 233.46 236.80 232.19 235.84 353,894 +3.12(+1.34%)
Jul 19, 2021 232.81 233.18 230.96 232.72 356,769 -2.87(-1.22%)
Jul 16, 2021 237.90 238.39 235.26 235.59 269,227 -1.73(-0.73%)
Jul 15, 2021 238.97 238.97 236.00 237.32 577,813 -1.24(-0.52%)
Jul 14, 2021 239.67 240.04 238.03 238.56 206,271 +0.66(+0.28%)
Jul 13, 2021 237.67 239.88 237.40 237.90 175,113 -0.04(-0.02%)
Jul 12, 2021 237.96 238.28 237.08 237.94 222,249 +0.60(+0.25%)
Jul 09, 2021 235.47 237.47 235.26 237.34 143,363 +1.71(+0.73%)
Jul 08, 2021 233.80 236.19 232.73 235.63 191,975 -1.59(-0.67%)
Jul 07, 2021 237.71 237.90 235.82 237.22 337,688 +0.79(+0.33%)
Jul 06, 2021 235.06 236.53 234.14 236.43 203,752 +1.66(+0.71%)
Jul 02, 2021 233.12 235.03 232.74 234.77 197,045 +2.66(+1.15%)
Jul 01, 2021 231.29 232.11 230.64 232.11 138,228 +0.73(+0.32%)
Jun 30, 2021 231.50 231.81 231.01 231.38 132,297 -0.31(-0.13%)
Jun 29, 2021 231.10 231.89 231.10 231.69 145,941 +0.68(+0.29%)
Jun 28, 2021 229.59 231.01 229.58 231.01 199,534 +2.19(+0.96%)
Jun 25, 2021 229.53 229.77 228.50 228.82 146,886 -0.11(-0.05%)
Jun 24, 2021 229.09 229.90 228.53 228.93 268,921 +0.76(+0.33%)
Jun 23, 2021 228.22 228.73 227.59 228.17 577,073 +0.25(+0.11%)
Jun 22, 2021 225.58 228.10 225.56 227.92 151,452 +2.34(+1.04%)
Jun 21, 2021 223.93 225.72 222.44 225.58 153,074 +1.86(+0.83%)
Jun 18, 2021 224.35 224.98 223.29 223.72 157,441 -1.44(-0.64%)
Jun 17, 2021 221.69 225.83 221.69 225.16 169,381 +2.80(+1.26%)
Jun 16, 2021 223.68 224.23 220.40 222.36 146,406 -1.12(-0.50%)
Jun 15, 2021 224.62 224.65 223.06 223.48 103,930 -1.18(-0.53%)
Jun 14, 2021 222.91 224.66 222.30 224.66 144,698 +2.02(+0.91%)
Jun 11, 2021 222.08 222.64 221.66 222.64 165,519 +0.78(+0.35%)
Jun 10, 2021 220.10 221.92 219.97 221.86 97,358 +2.20(+1.00%)
Jun 09, 2021 220.56 221.00 219.64 219.66 140,345 +0.07(+0.03%)
Jun 08, 2021 220.47 221.13 218.82 219.59 99,114 +0.12(+0.05%)
Jun 07, 2021 218.87 219.61 218.48 219.47 123,913 +0.39(+0.18%)
Jun 04, 2021 217.24 219.38 217.24 219.08 167,141 +3.04(+1.41%)
Jun 03, 2021 216.42 217.05 215.16 216.04 142,150 -2.27(-1.04%)
Jun 02, 2021 218.18 218.93 217.33 218.31 163,142 +0.50(+0.23%)
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.