Vanguard Mega Cap Growth ETF (NY: MGK )

262.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 136.24 136.40 135.25 135.76 123,407 -0.26(-0.19%)
Oct 30, 2019 135.45 136.13 134.90 136.02 117,116 +0.75(+0.55%)
Oct 29, 2019 135.87 136.07 135.18 135.27 157,316 -0.67(-0.49%)
Oct 28, 2019 135.53 136.06 135.47 135.94 96,507 +1.12(+0.83%)
Oct 25, 2019 133.57 135.04 133.45 134.82 122,100 +0.58(+0.43%)
Oct 24, 2019 134.04 134.41 133.54 134.24 99,398 +1.12(+0.84%)
Oct 23, 2019 132.66 133.18 132.51 133.12 103,804 +0.48(+0.36%)
Oct 22, 2019 134.35 134.51 132.58 132.64 627,835 -1.57(-1.17%)
Oct 21, 2019 133.87 134.21 133.42 134.21 116,794 +0.93(+0.70%)
Oct 18, 2019 134.30 134.43 132.69 133.28 112,600 -1.20(-0.89%)
Oct 17, 2019 134.93 135.07 134.20 134.48 130,077 +0.25(+0.19%)
Oct 16, 2019 134.15 134.41 133.77 134.23 79,702 -0.37(-0.27%)
Oct 15, 2019 133.64 134.88 133.64 134.60 87,080 +1.41(+1.06%)
Oct 14, 2019 133.10 133.67 133.00 133.19 60,463 -0.07(-0.05%)
Oct 11, 2019 133.29 134.27 133.13 133.26 191,100 +1.42(+1.08%)
Oct 10, 2019 131.11 132.31 131.00 131.84 105,274 +0.77(+0.59%)
Oct 09, 2019 130.67 131.49 130.43 131.07 111,840 +1.47(+1.13%)
Oct 08, 2019 130.64 131.17 129.58 129.60 149,463 -1.95(-1.48%)
Oct 07, 2019 131.61 132.45 131.36 131.55 196,283 -0.43(-0.33%)
Oct 04, 2019 130.75 132.09 130.71 131.98 634,600 +1.83(+1.41%)
Oct 03, 2019 128.60 130.15 127.27 130.15 234,087 +1.50(+1.17%)
Oct 02, 2019 130.16 130.27 127.97 128.65 269,441 -2.29(-1.75%)
Oct 01, 2019 132.68 133.05 130.94 130.94 243,014 -1.72(-1.30%)
Sep 30, 2019 132.10 132.86 131.87 132.66 100,278 +0.93(+0.71%)
Sep 27, 2019 133.63 133.63 130.80 131.73 174,000 -1.51(-1.13%)
Sep 26, 2019 133.33 133.60 132.43 133.24 113,524 -0.12(-0.09%)
Sep 25, 2019 132.22 133.65 131.18 133.36 159,960 +1.20(+0.91%)
Sep 24, 2019 134.24 134.68 131.76 132.16 264,331 -1.46(-1.09%)
Sep 23, 2019 133.38 133.95 133.33 133.62 83,811 -0.05(-0.04%)
Sep 20, 2019 135.16 135.28 133.22 133.67 138,600 -1.20(-0.89%)
Sep 19, 2019 134.91 135.55 134.71 134.87 81,130 +0.18(+0.13%)
Sep 18, 2019 134.39 134.69 133.15 134.69 102,061 +0.22(+0.16%)
Sep 17, 2019 133.76 134.52 133.76 134.47 73,382 +0.69(+0.52%)
Sep 16, 2019 133.53 134.04 133.50 133.78 73,240 -0.47(-0.35%)
Sep 13, 2019 134.71 134.82 134.10 134.25 612,000 -0.54(-0.40%)
Sep 12, 2019 134.74 135.44 134.52 134.79 183,334 +0.91(+0.68%)
Sep 11, 2019 133.10 133.99 132.87 133.88 190,281 +0.82(+0.62%)
Sep 10, 2019 133.06 133.06 131.94 133.06 127,429 -0.68(-0.51%)
Sep 09, 2019 135.10 135.10 133.20 133.74 128,215 -0.90(-0.67%)
Sep 06, 2019 134.94 135.01 134.45 134.64 89,800 -0.14(-0.10%)
Sep 05, 2019 134.02 134.92 133.69 134.78 159,982 +2.09(+1.58%)
Sep 04, 2019 132.15 132.69 131.67 132.69 88,366 +1.71(+1.31%)
Sep 03, 2019 131.22 131.87 130.60 130.98 171,746 -1.09(-0.83%)
Aug 30, 2019 133.05 133.22 131.53 132.07 178,800 -0.33(-0.25%)
Aug 29, 2019 131.92 132.71 131.52 132.40 172,789 +1.92(+1.47%)
Aug 28, 2019 129.38 130.57 128.92 130.48 140,976 +0.58(+0.45%)
Aug 27, 2019 131.00 131.06 129.39 129.90 173,617 -0.27(-0.21%)
Aug 26, 2019 129.80 130.17 129.00 130.17 228,497 +1.69(+1.32%)
Aug 23, 2019 131.51 132.59 128.03 128.48 261,000 -3.68(-2.78%)
Aug 22, 2019 132.63 132.87 131.08 132.16 194,027 -0.19(-0.14%)
Aug 21, 2019 132.26 132.57 131.77 132.35 111,076 +1.28(+0.98%)
Aug 20, 2019 131.64 132.07 131.03 131.07 118,242 -0.64(-0.49%)
Aug 19, 2019 131.60 132.00 131.18 131.71 88,020 +1.81(+1.39%)
Aug 16, 2019 129.11 130.14 128.98 129.90 113,300 +1.80(+1.41%)
Aug 15, 2019 127.98 128.40 126.97 128.10 134,263 +0.62(+0.49%)
Aug 14, 2019 129.34 129.68 127.44 127.48 248,984 -3.86(-2.94%)
Aug 13, 2019 128.85 131.94 128.74 131.34 128,510 +2.39(+1.85%)
Aug 12, 2019 129.71 130.11 128.48 128.95 121,015 -1.64(-1.26%)
Aug 09, 2019 131.09 131.41 129.82 130.59 223,000 -1.05(-0.80%)
Aug 08, 2019 129.57 131.64 129.29 131.64 341,796 +3.00(+2.33%)
Aug 07, 2019 126.85 128.95 125.78 128.64 766,047 +0.41(+0.32%)
Aug 06, 2019 127.41 128.37 126.70 128.23 317,287 +1.97(+1.56%)
Aug 05, 2019 127.83 128.27 125.22 126.26 303,570 -4.34(-3.32%)
Aug 02, 2019 131.38 131.38 129.81 130.60 179,300 -1.33(-1.01%)
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.