Vanguard Mega Cap Growth ETF (NY: MGK )

179.42 -0.08 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 37.52 37.53 37.30 37.53 49,054 -0.22(-0.58%)
Aug 28, 2009 38.17 38.17 37.58 37.75 347,056 -0.13(-0.34%)
Aug 27, 2009 37.76 37.89 37.35 37.88 86,266 +0.09(+0.24%)
Aug 26, 2009 37.69 37.92 37.63 37.79 39,005 +0.03(+0.08%)
Aug 25, 2009 37.86 38.07 37.69 37.76 61,100 +0.05(+0.13%)
Aug 24, 2009 37.88 37.98 37.60 37.71 44,794 +0.00(+0.00%)
Aug 21, 2009 37.43 37.79 37.32 37.71 1,099,630 +0.50(+1.34%)
Aug 20, 2009 36.79 37.25 36.79 37.21 15,728 +0.39(+1.06%)
Aug 19, 2009 36.23 36.91 36.23 36.82 30,441 +0.26(+0.71%)
Aug 18, 2009 36.29 36.62 36.29 36.56 29,490 +0.34(+0.94%)
Aug 17, 2009 36.46 36.46 36.22 36.22 27,491 -0.81(-2.19%)
Aug 14, 2009 37.32 37.32 36.74 37.03 40,024 -0.30(-0.80%)
Aug 13, 2009 37.21 37.35 36.92 37.33 65,678 +0.22(+0.59%)
Aug 12, 2009 36.69 37.39 36.69 37.11 35,812 +0.35(+0.95%)
Aug 11, 2009 36.87 36.91 36.69 36.76 26,242 -0.31(-0.84%)
Aug 10, 2009 37.00 37.10 36.86 37.07 42,635 -0.12(-0.32%)
Aug 07, 2009 37.10 37.35 36.92 37.19 62,256 +0.39(+1.06%)
Aug 06, 2009 37.18 37.18 36.68 36.80 101,491 -0.29(-0.78%)
Aug 05, 2009 37.37 37.37 36.90 37.09 34,392 -0.21(-0.56%)
Aug 04, 2009 37.31 37.43 37.16 37.30 38,098 -0.07(-0.19%)
Aug 03, 2009 37.17 37.40 36.98 37.37 63,921 +0.52(+1.41%)
Jul 31, 2009 36.88 37.16 36.80 36.85 61,581 -0.03(-0.08%)
Jul 30, 2009 37.04 37.32 36.88 36.88 219,752 +0.28(+0.77%)
Jul 29, 2009 36.47 36.63 36.34 36.60 40,039 -0.11(-0.30%)
Jul 28, 2009 36.50 36.71 36.31 36.71 27,925 -0.01(-0.03%)
Jul 27, 2009 36.64 36.72 36.43 36.72 62,796 -0.03(-0.08%)
Jul 24, 2009 36.52 36.78 36.28 36.75 706 +0.06(+0.16%)
Jul 23, 2009 36.05 36.86 36.05 36.69 35,828 +0.65(+1.80%)
Jul 22, 2009 35.94 36.19 35.93 36.04 45,199 +0.02(+0.06%)
Jul 21, 2009 36.05 36.10 35.62 36.02 53,669 +0.15(+0.42%)
Jul 20, 2009 35.75 35.89 35.55 35.87 220,793 +0.32(+0.89%)
Jul 17, 2009 35.46 35.57 35.33 35.55 36,583 +0.12(+0.35%)
Jul 16, 2009 34.90 35.51 34.90 35.43 51,815 +0.41(+1.17%)
Jul 15, 2009 34.53 35.05 34.50 35.02 37,091 +0.91(+2.67%)
Jul 14, 2009 34.01 34.11 33.82 34.11 75,267 +0.19(+0.56%)
Jul 13, 2009 33.42 33.94 33.12 33.92 66,723 +0.56(+1.68%)
Jul 10, 2009 33.20 33.44 33.12 33.36 1,480,322 +0.05(+0.15%)
Jul 09, 2009 33.53 33.53 33.23 33.31 15,066 -0.04(-0.12%)
Jul 08, 2009 33.35 33.39 32.98 33.35 43,213 +0.23(+0.69%)
Jul 07, 2009 33.77 33.77 33.10 33.12 19,860 -0.65(-1.93%)
Jul 06, 2009 33.41 33.80 33.38 33.77 39,218 +0.04(+0.12%)
Jul 02, 2009 34.18 34.18 33.72 33.73 37,778 -0.79(-2.29%)
Jul 01, 2009 34.61 34.85 34.52 34.52 31,909 +0.08(+0.23%)
Jun 30, 2009 34.70 34.77 34.26 34.44 4,727,791 -0.27(-0.78%)
Jun 29, 2009 34.50 34.76 34.42 34.71 25,762 +0.33(+0.96%)
Jun 26, 2009 34.36 34.54 34.27 34.38 22,357 -0.11(-0.31%)
Jun 25, 2009 34.09 34.55 34.09 34.49 40,693 +0.71(+2.10%)
Jun 24, 2009 33.78 34.02 33.61 33.78 106,530 +0.17(+0.51%)
Jun 23, 2009 33.63 33.72 33.45 33.61 50,892 +0.01(+0.03%)
Jun 22, 2009 34.17 34.17 33.60 33.60 104,061 -0.87(-2.52%)
Jun 19, 2009 34.54 34.69 34.34 34.47 24,768 +0.15(+0.44%)
Jun 18, 2009 34.23 34.48 34.09 34.32 25,682 +0.17(+0.50%)
Jun 17, 2009 34.00 34.38 33.88 34.15 1,602,584 +0.18(+0.53%)
Jun 16, 2009 34.53 34.54 33.84 33.97 169,407 -0.42(-1.22%)
Jun 15, 2009 34.67 34.67 34.22 34.39 20,099 -0.68(-1.94%)
Jun 12, 2009 34.85 35.07 34.73 35.07 53,126 +0.00(+0.00%)
Jun 11, 2009 35.05 35.44 35.04 35.07 40,943 +0.07(+0.20%)
Jun 10, 2009 35.38 35.38 34.57 35.00 34,165 -0.13(-0.37%)
Jun 09, 2009 35.08 35.27 34.95 35.13 61,125 +0.19(+0.54%)
Jun 08, 2009 34.66 35.11 34.49 34.94 234,732 -0.09(-0.26%)
Jun 05, 2009 35.25 35.34 34.79 35.03 49,643 +0.06(+0.17%)
Jun 04, 2009 34.78 34.97 34.64 34.97 52,894 +0.21(+0.60%)
Jun 03, 2009 34.81 34.81 34.44 34.76 51,651 -0.25(-0.71%)
Jun 02, 2009 34.77 35.19 34.77 35.01 37,578 +0.06(+0.17%)
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.