Vanguard Mega Cap Growth ETF (NY: MGK )

240.90 USD -5.45 (-2.21%)
Official Closing Price Updated: 6:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 113.45 114.07 112.70 112.70 79,312 -0.40(-0.35%)
Apr 27, 2018 113.82 114.00 112.71 113.10 70,102 -0.12(-0.11%)
Apr 26, 2018 112.24 113.50 112.00 113.22 90,642 +2.17(+1.95%)
Apr 25, 2018 110.84 111.37 109.90 111.05 136,231 +0.32(+0.29%)
Apr 24, 2018 113.32 113.37 110.00 110.73 199,331 -2.32(-2.05%)
Apr 23, 2018 113.63 113.88 112.50 113.05 94,788 -0.26(-0.23%)
Apr 20, 2018 114.55 114.55 112.92 113.31 125,116 -1.35(-1.18%)
Apr 19, 2018 115.29 115.30 114.25 114.66 152,361 -1.15(-0.99%)
Apr 18, 2018 115.79 116.14 115.35 115.81 110,289 +0.20(+0.17%)
Apr 17, 2018 114.70 115.90 114.61 115.61 178,808 +1.84(+1.62%)
Apr 16, 2018 113.72 114.08 113.28 113.77 101,149 +0.76(+0.67%)
Apr 13, 2018 113.89 113.89 112.52 113.01 156,752 -0.18(-0.16%)
Apr 12, 2018 113.13 113.62 112.93 113.19 120,185 +0.77(+0.68%)
Apr 11, 2018 112.25 113.25 112.18 112.42 160,942 -0.43(-0.38%)
Apr 10, 2018 112.36 113.15 111.79 112.85 190,639 +2.00(+1.80%)
Apr 09, 2018 111.25 112.58 110.73 110.85 170,572 +0.43(+0.39%)
Apr 06, 2018 111.90 112.73 109.80 110.42 189,478 -2.59(-2.29%)
Apr 05, 2018 113.08 113.48 112.42 113.01 108,160 +0.91(+0.81%)
Apr 04, 2018 108.77 112.38 108.50 112.10 203,185 +1.32(+1.19%)
Apr 03, 2018 110.27 111.11 109.04 110.78 170,249 +1.32(+1.21%)
Apr 02, 2018 111.70 112.00 108.37 109.46 329,822 -2.78(-2.48%)
Mar 29, 2018 112.24 112.24 112.24 0 +1.88(+1.70%)
Mar 28, 2018 110.67 111.66 109.70 110.36 176,447 -0.64(-0.58%)
Mar 27, 2018 114.18 114.48 110.26 111.00 252,013 -2.80(-2.46%)
Mar 26, 2018 112.51 113.89 110.86 113.80 505,917 +3.04(+2.74%)
Mar 23, 2018 113.33 113.71 110.67 110.76 215,810 -2.37(-2.09%)
Mar 22, 2018 114.99 115.30 113.13 113.13 192,187 -3.37(-2.89%)
Mar 21, 2018 116.86 117.62 116.20 116.50 109,027 -0.44(-0.38%)
Mar 20, 2018 116.47 117.13 116.34 116.94 88,719 +0.53(+0.46%)
Mar 19, 2018 117.69 117.69 115.53 116.41 276,626 -2.04(-1.72%)
Mar 16, 2018 118.79 118.98 118.45 118.45 122,401 -0.16(-0.13%)
Mar 15, 2018 118.98 119.30 118.25 118.61 319,600 -0.14(-0.12%)
Mar 14, 2018 119.53 119.56 118.40 118.75 106,671 -0.37(-0.31%)
Mar 13, 2018 120.60 120.85 118.82 119.12 158,212 -0.81(-0.68%)
Mar 12, 2018 120.07 120.45 119.79 119.93 182,450 +0.12(+0.10%)
Mar 09, 2018 118.44 119.81 118.31 119.81 176,673 +2.06(+1.75%)
Mar 08, 2018 117.31 117.76 117.11 117.75 239,266 +0.81(+0.69%)
Mar 07, 2018 117.11 116.94 269,107 +0.11(+0.09%)
Mar 06, 2018 117.00 117.00 116.16 116.83 120,597 +0.41(+0.35%)
Mar 05, 2018 114.49 116.64 114.38 116.42 176,398 +1.35(+1.17%)
Mar 02, 2018 113.34 115.35 112.90 115.07 183,931 +0.57(+0.50%)
Mar 01, 2018 116.30 116.76 113.59 114.50 208,415 -1.67(-1.44%)
Feb 28, 2018 117.70 118.05 116.17 116.17 174,343 -1.06(-0.90%)
Feb 27, 2018 118.91 119.05 117.22 117.23 487,198 -1.73(-1.45%)
Feb 26, 2018 118.10 118.96 117.91 118.96 218,644 +1.38(+1.17%)
Feb 23, 2018 116.22 117.58 116.04 117.58 206,616 +1.97(+1.70%)
Feb 22, 2018 115.30 115.61 102,738 +0.21(+0.18%)
Feb 21, 2018 116.15 117.37 115.39 115.40 139,960 -0.40(-0.35%)
Feb 20, 2018 115.84 116.87 115.42 115.80 166,348 -0.42(-0.36%)
Feb 16, 2018 116.22 116.22 116.22 0 -0.10(-0.09%)
Feb 15, 2018 115.50 116.32 114.67 116.32 239,190 +1.80(+1.57%)
Feb 14, 2018 112.25 114.69 112.25 114.52 283,500 +1.68(+1.49%)
Feb 13, 2018 112.02 113.12 111.90 112.84 374,533 +0.29(+0.26%)
Feb 12, 2018 111.85 113.21 110.96 112.55 275,549 +1.82(+1.64%)
Feb 09, 2018 110.42 111.54 106.90 110.73 623,592 +1.63(+1.49%)
Feb 08, 2018 113.83 113.88 109.10 109.10 387,085 -4.55(-4.00%)
Feb 07, 2018 114.44 115.68 113.65 113.65 387,754 -0.84(-0.73%)
Feb 06, 2018 109.81 114.69 109.57 114.49 621,769 +0.85(+0.75%)
Feb 05, 2018 115.51 116.96 111.78 113.64 762,050 -2.88(-2.47%)
Feb 02, 2018 118.31 118.62 116.52 116.52 295,198 -2.40(-2.02%)
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.