Vanguard Mega Cap Growth ETF (NY: MGK )

224.31 USD -0.03 (-0.01%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 181.89 182.44 177.10 179.05 512,500 -3.88(-2.12%)
Oct 29, 2020 181.40 185.05 180.81 182.93 328,743 +2.69(+1.49%)
Oct 28, 2020 184.60 184.73 180.23 180.24 470,680 -7.81(-4.15%)
Oct 27, 2020 187.41 188.55 186.58 188.05 180,899 +1.33(+0.71%)
Oct 26, 2020 188.20 189.86 184.42 186.72 516,291 -3.29(-1.73%)
Oct 23, 2020 190.06 190.06 188.17 190.01 251,100 +0.92(+0.49%)
Oct 22, 2020 189.96 190.20 187.00 189.09 227,965 -0.32(-0.17%)
Oct 21, 2020 189.56 191.38 189.22 189.41 217,364 -0.20(-0.11%)
Oct 20, 2020 189.53 191.59 188.48 189.61 334,523 +0.80(+0.42%)
Oct 19, 2020 193.24 193.74 188.28 188.81 379,070 -3.17(-1.65%)
Oct 16, 2020 194.01 195.00 191.85 191.98 247,000 -0.70(-0.36%)
Oct 15, 2020 190.84 193.16 190.56 192.68 355,676 -1.35(-0.70%)
Oct 14, 2020 196.04 196.58 192.89 194.03 455,178 -1.25(-0.64%)
Oct 13, 2020 196.71 197.14 194.75 195.28 473,791 -0.65(-0.33%)
Oct 12, 2020 193.97 197.60 193.18 195.93 277,135 +4.66(+2.44%)
Oct 09, 2020 189.17 191.27 189.14 191.27 229,700 +3.07(+1.63%)
Oct 08, 2020 188.76 188.76 187.51 188.20 172,739 +0.86(+0.46%)
Oct 07, 2020 185.93 187.68 185.70 187.34 280,518 +3.26(+1.77%)
Oct 06, 2020 187.23 188.04 183.68 184.08 262,010 -3.50(-1.87%)
Oct 05, 2020 185.19 187.70 185.10 187.58 365,057 +3.73(+2.03%)
Oct 02, 2020 183.74 186.50 183.23 183.85 386,600 -4.13(-2.20%)
Oct 01, 2020 188.00 188.32 186.75 187.98 452,394 +2.58(+1.39%)
Sep 30, 2020 184.31 187.53 184.31 185.40 264,796 +1.16(+0.63%)
Sep 29, 2020 184.58 185.18 183.96 184.24 200,753 -0.38(-0.21%)
Sep 28, 2020 184.61 184.90 183.21 184.62 229,553 +3.09(+1.70%)
Sep 25, 2020 177.56 181.91 176.74 181.53 468,100 +4.04(+2.28%)
Sep 24, 2020 175.40 179.61 175.20 177.49 637,051 +0.51(+0.29%)
Sep 23, 2020 182.36 182.36 176.42 176.98 1,901,085 -5.35(-2.93%)
Sep 22, 2020 180.69 182.55 178.80 182.33 233,157 +3.07(+1.71%)
Sep 21, 2020 176.05 179.26 174.51 179.26 567,399 +0.36(+0.20%)
Sep 18, 2020 182.59 182.59 176.95 178.90 340,500 -2.69(-1.48%)
Sep 17, 2020 180.01 182.90 179.55 181.59 614,080 -2.56(-1.39%)
Sep 16, 2020 187.43 187.43 184.00 184.15 351,801 -2.62(-1.40%)
Sep 15, 2020 186.85 187.67 185.63 186.77 483,621 +2.49(+1.35%)
Sep 14, 2020 184.11 185.89 183.40 184.28 256,001 +2.85(+1.57%)
Sep 11, 2020 183.65 184.29 179.43 181.43 500,400 -1.19(-0.65%)
Sep 10, 2020 188.02 188.81 181.76 182.62 456,634 -3.64(-1.95%)
Sep 09, 2020 184.40 187.74 183.22 186.26 590,729 +5.45(+3.01%)
Sep 08, 2020 181.98 185.50 180.66 180.81 784,116 -7.56(-4.01%)
Sep 04, 2020 190.31 192.44 181.29 188.37 1,069,700 -2.78(-1.45%)
Sep 03, 2020 198.43 198.52 189.36 191.15 932,792 -9.79(-4.87%)
Sep 02, 2020 201.26 201.47 197.46 200.94 582,861 +1.94(+0.97%)
Sep 01, 2020 197.36 199.13 196.50 199.00 456,345 +2.94(+1.50%)
Aug 31, 2020 195.86 197.23 195.21 196.06 1,265,433 +0.81(+0.41%)
Aug 28, 2020 195.05 195.51 194.11 195.25 286,400 +1.27(+0.65%)
Aug 27, 2020 194.93 195.61 192.64 193.98 674,240 -0.52(-0.27%)
Aug 26, 2020 191.03 194.57 191.03 194.50 389,690 +4.46(+2.35%)
Aug 25, 2020 188.55 190.04 187.94 190.04 322,575 +1.46(+0.77%)
Aug 24, 2020 189.61 189.92 187.16 188.58 601,788 +1.36(+0.73%)
Aug 21, 2020 186.22 187.58 185.87 187.22 300,600 +1.25(+0.67%)
Aug 20, 2020 182.97 186.33 182.70 185.97 234,492 +2.17(+1.18%)
Aug 19, 2020 184.89 185.47 183.56 183.80 449,110 -0.90(-0.49%)
Aug 18, 2020 183.67 184.96 182.65 184.70 254,233 +1.62(+0.88%)
Aug 17, 2020 182.25 183.29 182.23 183.08 247,464 +1.84(+1.02%)
Aug 14, 2020 181.68 181.82 180.50 181.24 275,000 -0.33(-0.18%)
Aug 13, 2020 181.26 182.89 180.99 181.57 298,847 +0.85(+0.47%)
Aug 12, 2020 178.59 181.30 178.56 180.72 255,448 +3.69(+2.08%)
Aug 11, 2020 179.55 180.16 176.74 177.03 307,410 -2.71(-1.51%)
Aug 10, 2020 180.75 180.94 177.71 179.74 257,200 -0.73(-0.40%)
Aug 07, 2020 181.61 182.28 179.09 180.47 301,000 -1.70(-0.93%)
Aug 06, 2020 179.62 182.34 179.28 182.17 257,693 +2.43(+1.35%)
Aug 05, 2020 179.27 179.90 178.74 179.74 283,929 +1.14(+0.64%)
Aug 04, 2020 177.93 178.69 177.28 178.60 421,336 +0.58(+0.33%)
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.