Vanguard Mega Cap Growth ETF (NY: MGK )

197.46 -3.00 (-1.50%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 196.13 201.08 196.00 197.46 1,243,654 -3.00(-1.50%)
Feb 02, 2023 198.49 201.58 197.81 200.46 967,792 +6.26(+3.22%)
Feb 01, 2023 190.36 195.53 188.84 194.20 352,203 +3.68(+1.93%)
Jan 31, 2023 187.61 190.53 187.46 190.52 258,993 +3.07(+1.64%)
Jan 30, 2023 189.24 190.12 187.35 187.45 358,053 -3.64(-1.90%)
Jan 27, 2023 188.70 192.52 188.70 191.09 2,045,724 +1.87(+0.99%)
Jan 26, 2023 187.99 189.33 186.37 189.22 219,341 +3.11(+1.67%)
Jan 25, 2023 183.30 186.48 181.87 186.11 250,575 -0.38(-0.20%)
Jan 24, 2023 185.88 187.10 185.54 186.49 189,308 -0.50(-0.27%)
Jan 23, 2023 184.09 187.81 183.78 186.99 202,457 +3.20(+1.74%)
Jan 20, 2023 179.79 183.79 179.11 183.79 165,852 +5.28(+2.96%)
Jan 19, 2023 178.64 179.96 177.82 178.51 287,517 -1.43(-0.79%)
Jan 18, 2023 183.21 184.33 179.91 179.94 269,456 -2.22(-1.22%)
Jan 17, 2023 181.60 183.20 181.24 182.16 211,232 +0.40(+0.22%)
Jan 13, 2023 178.93 181.91 178.76 181.76 214,052 +1.30(+0.72%)
Jan 12, 2023 179.90 181.15 177.36 180.46 261,010 +0.92(+0.51%)
Jan 11, 2023 176.66 179.54 176.63 179.54 297,088 +3.71(+2.11%)
Jan 10, 2023 173.65 176.05 173.65 175.83 182,098 +1.59(+0.91%)
Jan 09, 2023 174.21 177.20 174.10 174.24 272,832 +1.39(+0.80%)
Jan 06, 2023 169.78 173.46 167.66 172.85 226,724 +4.15(+2.46%)
Jan 05, 2023 170.63 170.92 168.51 168.70 219,884 -3.06(-1.78%)
Jan 04, 2023 171.98 172.80 169.65 171.76 421,894 +0.81(+0.47%)
Jan 03, 2023 173.60 174.75 169.52 170.95 371,630 -1.12(-0.65%)
Dec 30, 2022 170.60 172.15 169.75 172.07 415,703 -0.40(-0.23%)
Dec 29, 2022 169.91 173.00 169.91 172.47 311,418 +4.26(+2.53%)
Dec 28, 2022 170.29 171.52 168.04 168.21 840,666 -2.19(-1.29%)
Dec 27, 2022 172.04 172.20 169.97 170.40 300,131 -2.22(-1.29%)
Dec 23, 2022 171.13 172.84 170.14 172.62 188,544 +0.51(+0.30%)
Dec 22, 2022 174.00 174.07 169.25 172.11 275,839 -3.86(-2.19%)
Dec 21, 2022 174.22 176.79 173.68 175.97 381,064 +2.69(+1.56%)
Dec 20, 2022 172.26 174.16 171.38 173.28 305,559 +0.05(+0.03%)
Dec 19, 2022 175.97 176.03 172.37 173.23 224,538 -2.69(-1.53%)
Dec 16, 2022 177.72 178.65 175.02 175.91 287,127 -2.44(-1.37%)
Dec 15, 2022 181.21 181.94 177.60 178.35 318,873 -6.11(-3.31%)
Dec 14, 2022 185.35 187.51 182.34 184.46 404,789 -1.31(-0.70%)
Dec 13, 2022 190.24 190.87 184.03 185.76 455,165 +2.25(+1.22%)
Dec 12, 2022 181.25 183.52 180.92 183.52 231,622 +2.52(+1.39%)
Dec 09, 2022 181.31 183.31 180.56 181.00 463,368 -1.09(-0.60%)
Dec 08, 2022 181.06 182.77 179.87 182.09 210,098 +1.94(+1.07%)
Dec 07, 2022 180.23 181.65 179.26 180.15 396,032 -0.85(-0.47%)
Dec 06, 2022 184.65 184.85 179.92 181.00 1,301,697 -3.85(-2.08%)
Dec 05, 2022 186.84 187.78 184.16 184.85 298,303 -3.66(-1.94%)
Dec 02, 2022 185.83 189.09 185.78 188.52 324,988 -0.43(-0.23%)
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.