Vanguard Mega Cap Growth ETF (NY: MGK )

222.87 USD -1.83 (-0.81%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 116.76 118.05 116.74 116.94 246,903 +1.96(+1.70%)
Oct 30, 2018 112.75 115.06 112.48 114.98 320,463 +1.76(+1.55%)
Oct 29, 2018 116.71 117.16 111.26 113.22 370,610 -1.97(-1.71%)
Oct 26, 2018 115.17 117.00 113.60 115.19 452,700 -2.82(-2.39%)
Oct 25, 2018 116.08 118.68 115.55 118.01 283,281 +3.09(+2.69%)
Oct 24, 2018 119.24 119.41 114.84 114.92 361,250 -4.32(-3.62%)
Oct 23, 2018 117.56 119.76 116.65 119.24 359,351 -0.50(-0.42%)
Oct 22, 2018 120.14 120.50 119.17 119.74 117,834 -0.02(-0.02%)
Oct 19, 2018 120.46 121.40 119.40 119.76 177,400 -0.17(-0.14%)
Oct 18, 2018 121.84 121.84 119.30 119.93 175,069 -2.39(-1.95%)
Oct 17, 2018 122.75 122.75 121.21 122.32 159,175 -0.15(-0.12%)
Oct 16, 2018 120.52 122.66 120.39 122.47 211,623 +2.96(+2.48%)
Oct 15, 2018 120.40 120.60 119.42 119.51 159,237 -1.17(-0.97%)
Oct 12, 2018 120.75 121.05 118.75 120.68 584,500 +2.74(+2.32%)
Oct 11, 2018 119.45 120.79 116.95 117.94 438,188 -2.09(-1.74%)
Oct 10, 2018 124.70 124.70 119.91 120.03 469,938 -4.98(-3.98%)
Oct 09, 2018 124.59 125.76 124.59 125.01 72,221 +0.15(+0.12%)
Oct 08, 2018 124.88 125.57 123.55 124.86 168,097 -0.47(-0.38%)
Oct 05, 2018 126.48 126.86 124.42 125.33 204,600 -1.19(-0.94%)
Oct 04, 2018 128.04 128.04 125.70 126.52 203,665 -1.88(-1.46%)
Oct 03, 2018 128.94 129.11 128.25 128.40 148,518 +0.00(+0.00%)
Oct 02, 2018 128.63 129.01 128.17 128.40 149,254 -0.30(-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.