Vanguard Mega Cap Growth ETF (NY: MGK )

246.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.37 39.42 38.53 38.56 51,022 -0.88(-2.23%)
Oct 29, 2009 39.07 39.49 38.98 39.44 26,008 +0.66(+1.70%)
Oct 28, 2009 39.31 39.43 38.74 38.78 168,195 -0.61(-1.55%)
Oct 27, 2009 39.64 39.72 37.30 39.39 316,722 -0.28(-0.71%)
Oct 26, 2009 40.01 40.42 39.55 39.67 29,672 -0.31(-0.78%)
Oct 23, 2009 40.01 40.01 39.85 39.98 21,108 -0.28(-0.70%)
Oct 22, 2009 39.93 40.33 39.76 40.26 27,349 +0.31(+0.78%)
Oct 21, 2009 40.21 40.63 39.94 39.95 45,935 -0.29(-0.72%)
Oct 20, 2009 40.14 40.26 40.10 40.24 28,562 -0.19(-0.47%)
Oct 19, 2009 40.12 40.47 40.04 40.43 22,307 +0.38(+0.95%)
Oct 16, 2009 39.98 40.15 39.86 40.05 37,825 -0.17(-0.42%)
Oct 15, 2009 39.91 40.22 39.91 40.22 63,502 +0.11(+0.27%)
Oct 14, 2009 39.96 40.14 39.80 40.11 6,535,180 +0.55(+1.39%)
Oct 13, 2009 39.52 39.59 39.34 39.56 17,900 +0.03(+0.08%)
Oct 12, 2009 39.79 39.79 39.42 39.53 31,764 +0.04(+0.10%)
Oct 09, 2009 39.20 39.50 39.18 39.49 142,592 +0.23(+0.59%)
Oct 08, 2009 39.18 39.41 39.12 39.26 220,802 +0.35(+0.90%)
Oct 07, 2009 38.70 38.95 38.68 38.91 39,676 +0.13(+0.34%)
Oct 06, 2009 38.49 38.92 38.46 38.78 33,040 +0.50(+1.31%)
Oct 05, 2009 38.06 38.34 37.90 38.28 145,086 +0.29(+0.76%)
Oct 02, 2009 37.73 38.12 37.73 37.99 22,227 -0.02(-0.05%)
Oct 01, 2009 38.77 38.82 38.01 38.01 34,660 -0.94(-2.41%)
Sep 30, 2009 39.06 39.09 38.48 38.95 34,899 -0.02(-0.05%)
Sep 29, 2009 39.18 39.22 38.93 38.97 27,360 -0.03(-0.08%)
Sep 28, 2009 38.79 39.19 38.79 39.00 32,193 +0.56(+1.46%)
Sep 25, 2009 38.53 38.71 38.36 38.44 19,115 -0.25(-0.65%)
Sep 24, 2009 39.05 39.09 38.51 38.69 61,879 -0.33(-0.85%)
Sep 23, 2009 39.42 39.64 39.02 39.02 63,916 -0.34(-0.86%)
Sep 22, 2009 39.38 39.43 39.19 39.36 18,842 +0.15(+0.38%)
Sep 21, 2009 38.97 39.30 38.92 39.21 26,796 -0.05(-0.13%)
Sep 18, 2009 39.31 39.37 39.13 39.26 29,653 +0.10(+0.25%)
Sep 17, 2009 39.10 39.38 39.03 39.16 15,259 +0.41(+1.07%)
Sep 16, 2009 38.82 39.19 38.75 38.75 38,785 +0.06(+0.15%)
Sep 15, 2009 38.68 38.82 38.50 38.69 1,059,966 +0.01(+0.03%)
Sep 14, 2009 38.28 38.68 38.26 38.68 18,169 +0.11(+0.29%)
Sep 11, 2009 38.56 38.66 38.36 38.57 21,335 +0.05(+0.12%)
Sep 10, 2009 38.17 38.52 38.17 38.52 32,176 +0.38(+1.00%)
Sep 09, 2009 37.92 38.24 37.85 38.14 36,005 +0.24(+0.63%)
Sep 08, 2009 37.95 37.96 37.75 37.90 601,009 +0.24(+0.63%)
Sep 04, 2009 37.16 37.69 37.16 37.66 19,691 +0.49(+1.33%)
Sep 03, 2009 37.01 37.17 36.87 37.17 44,428 +0.28(+0.75%)
Sep 02, 2009 36.77 37.03 36.75 36.89 20,934 -0.05(-0.14%)
Sep 01, 2009 37.41 37.77 36.85 36.94 25,225 -0.59(-1.57%)
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%)
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.