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 (%)
Jun 28, 2013 60.45 60.85 60.23 60.41 80,863 +0.00(+0.00%)
Jun 26, 2013 60.29 60.56 60.19 60.41 121,481 +0.56(+0.94%)
Jun 25, 2013 59.82 60.00 59.46 59.85 93,045 +0.54(+0.91%)
Jun 24, 2013 59.46 59.85 58.76 59.31 192,435 -1.02(-1.69%)
Jun 21, 2013 60.68 60.68 59.75 60.33 131,299 +0.05(+0.08%)
Jun 20, 2013 61.27 61.34 60.15 60.28 160,778 -1.59(-2.57%)
Jun 19, 2013 62.76 62.82 61.87 61.87 72,239 -0.82(-1.31%)
Jun 18, 2013 62.23 62.81 62.23 62.69 57,145 +0.55(+0.88%)
Jun 17, 2013 62.16 62.48 61.87 62.14 83,589 +0.43(+0.70%)
Jun 14, 2013 61.98 62.21 61.63 61.71 53,764 -0.31(-0.50%)
Jun 13, 2013 61.03 62.11 60.92 62.02 34,075 +0.89(+1.46%)
Jun 12, 2013 62.20 62.20 61.12 61.13 63,463 -0.63(-1.02%)
Jun 11, 2013 61.85 62.31 61.63 61.76 94,617 -0.62(-0.99%)
Jun 10, 2013 62.72 62.72 62.36 62.38 53,522 -0.09(-0.14%)
Jun 07, 2013 62.00 62.51 61.86 62.47 53,841 +0.83(+1.35%)
Jun 06, 2013 61.15 61.64 60.73 61.64 64,042 +0.47(+0.77%)
Jun 05, 2013 61.95 62.06 61.16 61.17 85,576 -0.96(-1.55%)
Jun 04, 2013 62.49 62.76 61.86 62.13 69,818 -0.31(-0.50%)
Jun 03, 2013 62.32 62.44 61.75 62.44 124,602 +0.32(+0.52%)
May 31, 2013 62.83 63.13 62.12 62.12 85,765 -0.90(-1.43%)
May 30, 2013 62.90 63.28 62.90 63.02 53,658 +0.14(+0.22%)
May 29, 2013 63.03 63.04 62.55 62.88 84,069 -0.45(-0.71%)
May 28, 2013 63.63 63.92 63.20 63.33 45,350 +0.35(+0.56%)
May 24, 2013 62.64 62.98 62.46 62.98 56,667 -0.05(-0.08%)
May 23, 2013 62.67 63.20 62.49 63.03 86,876 -0.23(-0.36%)
May 22, 2013 63.92 64.49 63.00 63.26 97,159 -0.57(-0.89%)
May 21, 2013 63.73 64.07 63.59 63.83 43,793 +0.10(+0.16%)
May 20, 2013 63.72 63.99 63.58 63.73 50,765 -0.08(-0.13%)
May 17, 2013 63.53 63.81 63.40 63.81 53,231 +0.59(+0.93%)
May 16, 2013 63.44 63.63 63.17 63.22 42,743 -0.37(-0.58%)
May 15, 2013 63.32 63.64 63.25 63.59 53,513 +0.62(+0.98%)
May 13, 2013 62.88 63.15 62.81 62.97 60,191 -0.01(-0.02%)
May 10, 2013 62.74 62.98 62.63 62.98 32,570 +0.28(+0.45%)
May 09, 2013 62.77 63.03 62.56 62.70 56,591 -0.09(-0.14%)
May 08, 2013 62.42 62.79 62.38 62.79 63,750 +0.32(+0.51%)
May 07, 2013 62.45 62.51 62.14 62.47 70,988 +0.22(+0.36%)
May 06, 2013 62.19 62.33 62.13 62.25 53,469 +0.16(+0.26%)
May 03, 2013 61.98 62.28 61.91 62.09 85,621 +0.69(+1.12%)
May 02, 2013 60.93 61.48 60.84 61.40 52,539 +0.67(+1.10%)
May 01, 2013 61.02 61.07 60.65 60.73 54,548 -0.38(-0.62%)
Apr 30, 2013 60.83 61.14 60.64 61.11 60,114 +0.37(+0.61%)
Apr 29, 2013 60.45 60.90 60.34 60.74 51,874 +0.51(+0.85%)
Apr 26, 2013 60.27 60.35 60.23 60.23 58,880 -0.10(-0.17%)
Apr 25, 2013 60.24 60.57 60.22 60.33 111,904 +0.24(+0.40%)
Apr 24, 2013 60.02 60.35 60.00 60.09 41,956 -0.03(-0.05%)
Apr 23, 2013 59.86 60.21 59.60 60.12 78,395 +0.55(+0.92%)
Apr 22, 2013 59.31 59.68 59.00 59.57 69,725 +0.40(+0.68%)
Apr 19, 2013 58.79 59.27 58.68 59.17 53,877 +0.25(+0.42%)
Apr 18, 2013 59.63 59.63 58.70 58.92 131,522 -0.58(-0.97%)
Apr 17, 2013 60.05 60.05 59.25 59.50 86,956 -1.01(-1.67%)
Apr 16, 2013 60.02 60.54 59.93 60.51 77,587 +0.90(+1.51%)
Apr 15, 2013 60.64 60.76 59.61 59.61 150,675 -1.39(-2.28%)
Apr 12, 2013 60.86 61.00 60.63 61.00 46,229 -0.03(-0.05%)
Apr 11, 2013 60.77 61.19 60.77 61.03 100,993 +0.24(+0.39%)
Apr 10, 2013 60.22 60.85 60.17 60.79 99,910 +0.80(+1.33%)
Apr 09, 2013 60.00 60.20 59.72 59.99 101,869 +0.13(+0.22%)
Apr 08, 2013 59.48 59.87 59.39 59.86 60,678 +0.40(+0.67%)
Apr 05, 2013 59.04 59.49 58.95 59.46 98,734 -0.33(-0.55%)
Apr 04, 2013 59.71 59.95 59.58 59.79 54,139 +0.13(+0.22%)
Apr 03, 2013 60.21 60.28 59.52 59.66 66,111 -0.52(-0.86%)
Apr 02, 2013 59.92 60.33 59.92 60.18 65,609 +0.46(+0.77%)
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.