Vanguard Mega Cap Growth ETF (NY: MGK )

249.09 USD -5.19 (-2.04%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 68.77 69.08 68.49 68.65 62,703 -0.13(-0.19%)
Oct 30, 2013 69.23 69.29 68.57 68.78 123,965 -0.32(-0.46%)
Oct 29, 2013 69.02 69.11 68.78 69.10 35,720 +0.34(+0.49%)
Oct 28, 2013 68.76 68.94 68.56 68.76 36,938 +0.00(+0.00%)
Oct 25, 2013 68.70 68.81 68.42 68.76 40,041 +0.29(+0.42%)
Oct 24, 2013 68.21 68.52 68.16 68.47 43,211 +0.46(+0.68%)
Oct 23, 2013 68.00 68.11 67.75 68.01 45,870 -0.30(-0.44%)
Oct 22, 2013 68.20 68.54 67.93 68.31 53,781 +0.31(+0.46%)
Oct 21, 2013 68.04 68.12 67.85 68.00 508,080 +0.07(+0.10%)
Oct 18, 2013 67.62 67.96 67.50 67.93 63,087 +0.74(+1.10%)
Oct 17, 2013 66.59 67.20 66.57 67.19 70,247 +0.31(+0.46%)
Oct 16, 2013 66.40 66.89 66.37 66.88 42,942 +0.88(+1.33%)
Oct 15, 2013 66.24 66.47 65.95 66.00 294,759 -0.36(-0.54%)
Oct 14, 2013 65.55 66.41 65.46 66.36 52,673 +0.35(+0.53%)
Oct 11, 2013 65.39 66.04 65.39 66.01 45,673 +0.43(+0.66%)
Oct 10, 2013 64.86 65.61 64.83 65.58 127,931 +1.48(+2.31%)
Oct 09, 2013 64.26 64.33 63.62 64.10 89,394 -0.07(-0.11%)
Oct 08, 2013 65.19 65.20 64.15 64.17 91,118 -1.02(-1.56%)
Oct 07, 2013 65.16 65.70 65.16 65.19 53,880 -0.57(-0.87%)
Oct 04, 2013 65.29 65.82 65.29 65.76 49,432 +0.50(+0.77%)
Oct 03, 2013 65.82 65.94 64.97 65.26 137,935 -0.69(-1.05%)
Oct 02, 2013 65.67 65.98 65.49 65.95 47,272 -0.05(-0.08%)
Oct 01, 2013 65.46 66.11 65.46 66.00 71,368 +0.18(+0.27%)
Sep 27, 2013 65.77 65.86 65.59 65.82 178,426 -0.29(-0.44%)
Sep 26, 2013 65.80 66.18 65.80 66.11 39,991 +0.51(+0.78%)
Sep 25, 2013 65.92 65.92 65.51 65.60 38,669 -0.27(-0.41%)
Sep 24, 2013 65.88 66.18 65.72 65.87 73,019 -0.02(-0.03%)
Sep 23, 2013 66.29 66.30 65.74 65.89 33,968 -0.45(-0.67%)
Sep 20, 2013 66.78 66.83 66.32 66.34 57,775 -0.34(-0.52%)
Sep 19, 2013 66.85 66.92 66.59 66.68 95,702 +0.08(+0.12%)
Sep 18, 2013 65.71 66.72 65.61 66.60 75,328 +0.86(+1.31%)
Sep 17, 2013 65.38 65.77 65.38 65.74 60,470 +0.38(+0.58%)
Sep 16, 2013 65.77 65.77 65.24 65.36 59,124 +0.12(+0.18%)
Sep 13, 2013 65.28 65.28 65.00 65.24 52,468 +0.09(+0.14%)
Sep 12, 2013 65.20 65.28 65.08 65.15 33,234 +0.00(+0.00%)
Sep 11, 2013 64.87 65.15 64.70 65.15 51,201 +0.08(+0.12%)
Sep 10, 2013 65.14 65.19 64.90 65.07 41,337 +0.32(+0.49%)
Sep 09, 2013 64.29 64.77 64.29 64.75 77,848 +0.69(+1.08%)
Sep 06, 2013 64.16 64.38 63.51 64.06 43,152 +0.19(+0.30%)
Sep 05, 2013 63.89 64.07 63.83 63.87 25,520 +0.04(+0.06%)
Sep 04, 2013 63.30 63.93 63.21 63.83 61,007 +0.64(+1.01%)
Sep 03, 2013 63.35 63.61 62.94 63.19 37,763 +0.52(+0.83%)
Aug 30, 2013 63.10 63.10 62.56 62.67 89,809 -0.29(-0.46%)
Aug 29, 2013 62.65 63.27 62.64 62.96 36,583 +0.17(+0.27%)
Aug 28, 2013 62.51 63.01 62.50 62.79 44,267 +0.22(+0.35%)
Aug 27, 2013 62.92 63.09 62.44 62.57 39,577 -0.97(-1.53%)
Aug 26, 2013 63.67 64.01 63.47 63.54 41,559 +0.00(+0.00%)
Aug 23, 2013 63.56 63.57 63.23 63.54 33,253 +0.11(+0.17%)
Aug 22, 2013 63.01 63.47 63.01 63.43 33,580 +0.59(+0.94%)
Aug 21, 2013 62.99 63.39 62.76 62.84 69,424 -0.28(-0.44%)
Aug 20, 2013 62.96 63.38 62.92 63.12 44,511 +0.24(+0.38%)
Aug 19, 2013 63.00 63.44 62.87 62.88 51,108 -0.18(-0.29%)
Aug 16, 2013 63.10 63.36 63.02 63.06 90,680 -0.14(-0.22%)
Aug 15, 2013 63.51 63.51 63.09 63.20 70,412 -0.81(-1.27%)
Aug 14, 2013 64.37 64.37 64.01 64.01 35,045 -0.34(-0.53%)
Aug 13, 2013 64.23 64.43 63.76 64.35 37,538 +0.29(+0.45%)
Aug 12, 2013 63.84 64.12 63.84 64.06 37,693 -0.01(-0.02%)
Aug 09, 2013 64.23 64.44 63.94 64.07 33,638 -0.25(-0.39%)
Aug 08, 2013 64.51 64.59 64.01 64.32 83,263 +0.13(+0.20%)
Aug 07, 2013 64.20 64.32 63.88 64.19 178,201 -0.24(-0.37%)
Aug 06, 2013 64.61 64.61 64.22 64.43 88,229 -0.34(-0.52%)
Aug 05, 2013 64.69 64.79 64.64 64.77 43,114 +0.06(+0.09%)
Aug 02, 2013 64.45 64.72 64.37 64.71 240,628 +0.21(+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.