Vanguard Mega Cap Growth ETF (NY: MGK )

250.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 250.37 252.75 250.13 250.63 183,411 +0.74(+0.30%)
Oct 26, 2021 250.69 249.89 190,354 +0.73(+0.29%)
Oct 25, 2021 247.72 249.65 246.50 249.16 229,466 +2.18(+0.88%)
Oct 22, 2021 247.96 248.62 245.71 246.98 170,170 -2.04(-0.82%)
Oct 21, 2021 246.91 249.08 246.51 249.02 348,753 +1.76(+0.71%)
Oct 20, 2021 248.32 248.43 246.31 247.26 567,513 -0.63(-0.25%)
Oct 19, 2021 247.00 248.02 246.54 247.89 285,478 +1.68(+0.68%)
Oct 18, 2021 242.91 246.26 242.58 246.21 214,079 +2.51(+1.03%)
Oct 15, 2021 242.91 243.81 242.15 243.70 115,774 +2.05(+0.85%)
Oct 14, 2021 239.71 241.85 239.49 241.65 164,213 +4.03(+1.70%)
Oct 13, 2021 237.23 237.81 235.64 237.62 138,167 +1.55(+0.66%)
Oct 12, 2021 237.52 237.67 235.68 236.07 121,487 -0.44(-0.19%)
Oct 11, 2021 237.17 239.45 236.46 236.51 106,908 -1.63(-0.68%)
Oct 08, 2021 239.95 239.95 237.87 238.14 122,357 -0.98(-0.41%)
Oct 07, 2021 239.00 240.75 238.77 239.12 156,604 +2.19(+0.92%)
Oct 06, 2021 233.00 237.03 232.39 236.93 185,059 +1.71(+0.73%)
Oct 05, 2021 232.85 236.65 232.85 235.22 181,578 +3.04(+1.31%)
Oct 04, 2021 236.38 236.38 230.44 232.18 328,324 -5.33(-2.24%)
Oct 01, 2021 235.47 238.14 233.37 237.51 223,441 +2.71(+1.15%)
Sep 30, 2021 237.38 238.25 234.91 234.80 166,688 -1.53(-0.65%)
Sep 29, 2021 237.79 238.94 236.17 236.33 183,178 -0.57(-0.24%)
Sep 28, 2021 240.92 241.36 236.47 236.90 641,128 -7.21(-2.95%)
Sep 27, 2021 244.42 244.63 242.83 244.11 178,662 -2.17(-0.88%)
Sep 24, 2021 244.38 246.50 244.05 246.28 158,312 +0.50(+0.20%)
Sep 23, 2021 244.44 246.36 243.93 245.78 172,823 +2.43(+1.00%)
Sep 22, 2021 241.75 244.10 240.88 243.35 172,145 +2.43(+1.01%)
Sep 21, 2021 241.85 242.82 240.29 240.92 177,196 +0.36(+0.15%)
Sep 20, 2021 241.37 242.30 237.33 240.56 537,275 -4.77(-1.94%)
Sep 17, 2021 247.60 247.60 244.89 245.33 140,442 -2.73(-1.10%)
Sep 16, 2021 247.24 248.25 245.75 248.06 117,844 +0.15(+0.06%)
Sep 15, 2021 246.45 248.12 244.79 247.91 114,556 +1.85(+0.75%)
Sep 14, 2021 247.14 247.55 245.46 246.06 287,657 -0.14(-0.06%)
Sep 13, 2021 248.09 248.30 244.96 246.20 194,957 -0.48(-0.19%)
Sep 10, 2021 250.02 250.50 246.45 246.68 156,902 -2.08(-0.84%)
Sep 09, 2021 250.12 251.02 248.76 248.76 208,947 -1.15(-0.46%)
Sep 08, 2021 250.01 250.31 248.46 249.91 128,727 -0.49(-0.20%)
Sep 07, 2021 249.90 250.78 249.10 250.40 219,927 +0.72(+0.29%)
Sep 03, 2021 248.50 249.93 248.00 249.68 117,640 +0.70(+0.28%)
Sep 02, 2021 250.16 250.49 248.19 248.98 227,809 -0.32(-0.13%)
Sep 01, 2021 249.16 250.52 249.08 249.30 185,110 +0.69(+0.28%)
Aug 31, 2021 249.07 249.44 247.92 248.61 187,528 -0.43(-0.17%)
Aug 30, 2021 246.87 249.35 246.86 249.04 197,176 +2.75(+1.12%)
Aug 27, 2021 244.34 246.43 243.91 246.29 163,417 +2.38(+0.98%)
Aug 26, 2021 244.95 245.39 243.71 243.91 430,097 -1.44(-0.59%)
Aug 25, 2021 245.36 245.54 244.89 245.35 114,118 +0.00(+0.00%)
Aug 24, 2021 245.60 245.97 245.11 245.35 207,046 +0.27(+0.11%)
Aug 23, 2021 242.74 245.56 242.74 245.08 161,382 +3.10(+1.28%)
Aug 20, 2021 240.18 242.12 239.87 241.98 119,962 +2.69(+1.12%)
Aug 19, 2021 236.99 240.29 236.32 239.29 176,518 +0.96(+0.40%)
Aug 18, 2021 240.31 241.26 238.20 238.33 210,575 -2.28(-0.95%)
Aug 17, 2021 240.89 241.43 239.07 240.61 142,860 -2.24(-0.92%)
Aug 16, 2021 241.52 242.85 238.98 242.85 155,717 +0.55(+0.23%)
Aug 13, 2021 241.56 242.45 241.50 242.30 115,975 +0.94(+0.39%)
Aug 12, 2021 240.05 241.49 239.33 241.36 115,184 +1.22(+0.51%)
Aug 11, 2021 241.19 241.59 239.37 240.14 104,820 -0.41(-0.17%)
Aug 10, 2021 242.25 242.42 240.08 240.55 106,776 -1.31(-0.54%)
Aug 09, 2021 242.06 242.30 241.04 241.86 97,079 +0.02(+0.01%)
Aug 06, 2021 241.91 242.50 241.11 241.84 107,889 -0.65(-0.27%)
Aug 05, 2021 241.12 242.56 240.59 242.49 98,429 +1.90(+0.79%)
Aug 04, 2021 240.32 241.23 239.73 240.59 129,542 +0.22(+0.09%)
Aug 03, 2021 239.42 240.37 237.19 240.37 131,947 +1.29(+0.54%)
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.