Vanguard Mega Cap Growth ETF (NY: MGK )

246.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 85.79 85.85 85.51 85.54 83,740 -0.11(-0.13%)
Oct 28, 2016 85.84 86.32 85.50 85.65 67,379 -0.42(-0.49%)
Oct 27, 2016 86.74 86.77 85.95 86.07 66,546 -0.30(-0.35%)
Oct 26, 2016 86.35 86.59 86.13 86.37 75,082 -0.45(-0.52%)
Oct 25, 2016 87.30 87.30 86.79 86.82 81,151 -0.59(-0.67%)
Oct 24, 2016 87.26 87.46 87.25 87.41 46,601 +0.59(+0.68%)
Oct 21, 2016 86.35 86.84 86.25 86.82 166,016 +0.21(+0.24%)
Oct 20, 2016 86.50 86.75 86.30 86.61 68,818 +0.00(+0.00%)
Oct 19, 2016 86.51 86.74 86.43 86.61 299,692 +0.23(+0.27%)
Oct 18, 2016 86.54 86.68 86.28 86.38 77,390 +0.62(+0.72%)
Oct 17, 2016 86.18 86.18 85.74 85.76 174,554 -0.36(-0.42%)
Oct 14, 2016 86.55 86.66 86.12 86.12 139,531 +0.00(+0.00%)
Oct 13, 2016 85.81 86.38 85.45 86.12 82,132 -0.24(-0.28%)
Oct 12, 2016 86.32 86.61 86.18 86.36 45,285 +0.16(+0.19%)
Oct 11, 2016 87.10 87.10 85.89 86.20 69,085 -1.09(-1.25%)
Oct 10, 2016 87.23 87.48 87.23 87.29 38,122 +0.40(+0.46%)
Oct 07, 2016 87.29 87.29 86.57 86.89 50,382 -0.27(-0.31%)
Oct 06, 2016 87.05 87.31 86.84 87.16 45,453 +0.04(+0.05%)
Oct 05, 2016 87.16 87.30 87.02 87.12 53,331 +0.21(+0.24%)
Oct 04, 2016 87.43 87.53 86.70 86.91 54,323 -0.38(-0.44%)
Oct 03, 2016 87.37 87.40 86.97 87.29 80,854 -0.19(-0.22%)
Sep 30, 2016 87.19 87.75 87.09 87.48 72,851 +0.59(+0.68%)
Sep 29, 2016 87.48 87.67 86.69 86.89 61,122 -0.73(-0.83%)
Sep 28, 2016 87.43 87.65 87.12 87.62 95,662 +0.23(+0.26%)
Sep 27, 2016 86.84 87.40 86.52 87.39 86,077 +0.56(+0.64%)
Sep 26, 2016 87.10 87.18 86.70 86.83 93,561 -0.64(-0.73%)
Sep 23, 2016 87.81 87.88 87.46 87.47 102,147 -0.60(-0.68%)
Sep 22, 2016 87.87 88.18 87.84 88.07 69,150 +0.68(+0.78%)
Sep 21, 2016 86.84 87.44 86.36 87.39 67,734 +0.87(+1.00%)
Sep 20, 2016 86.65 86.79 86.44 86.52 59,815 -0.11(-0.13%)
Sep 19, 2016 87.03 87.25 86.49 86.63 55,979 -0.11(-0.13%)
Sep 16, 2016 86.80 86.83 86.45 86.74 56,897 -0.26(-0.30%)
Sep 15, 2016 86.10 87.16 86.02 87.00 81,408 +0.91(+1.06%)
Sep 14, 2016 85.87 86.56 85.86 86.09 157,073 +0.29(+0.34%)
Sep 13, 2016 86.42 86.55 85.57 85.80 70,590 -1.03(-1.19%)
Sep 12, 2016 85.09 86.94 85.01 86.83 170,710 +1.43(+1.67%)
Sep 09, 2016 87.01 87.02 85.40 85.40 141,447 -2.26(-2.58%)
Sep 08, 2016 87.86 87.86 87.47 87.66 47,661 -0.44(-0.50%)
Sep 07, 2016 88.00 88.11 87.76 88.10 53,134 +0.07(+0.08%)
Sep 06, 2016 87.75 88.03 87.56 88.03 53,635 +0.46(+0.53%)
Sep 02, 2016 87.66 87.57 87.57 87.57 52,000 +0.29(+0.33%)
Sep 01, 2016 87.24 87.29 86.79 87.28 54,744 +0.12(+0.14%)
Aug 31, 2016 87.20 87.22 86.85 87.16 61,243 -0.13(-0.15%)
Aug 30, 2016 87.52 87.65 87.09 87.29 47,860 -0.36(-0.41%)
Aug 29, 2016 87.38 87.77 87.38 87.65 47,824 +0.33(+0.38%)
Aug 26, 2016 87.45 88.02 86.95 87.32 67,601 -0.06(-0.07%)
Aug 25, 2016 87.39 87.68 87.23 87.38 56,370 -0.13(-0.15%)
Aug 24, 2016 88.16 88.16 87.32 87.51 78,550 -0.65(-0.74%)
Aug 23, 2016 88.24 88.43 88.16 88.16 53,527 +0.14(+0.16%)
Aug 22, 2016 87.90 88.15 87.78 88.02 53,878 +0.01(+0.01%)
Aug 19, 2016 87.94 88.04 87.71 88.01 63,905 -0.08(-0.09%)
Aug 18, 2016 88.06 88.18 87.95 88.09 62,212 +0.06(+0.07%)
Aug 17, 2016 87.89 88.10 87.51 88.03 60,664 +0.08(+0.09%)
Aug 16, 2016 88.21 88.23 87.94 87.95 55,414 -0.46(-0.52%)
Aug 15, 2016 88.25 88.55 88.25 88.41 50,680 +0.29(+0.33%)
Aug 12, 2016 88.09 88.23 87.97 88.12 66,395 -0.10(-0.11%)
Aug 11, 2016 88.01 88.31 87.97 88.22 49,623 +0.38(+0.43%)
Aug 10, 2016 88.00 88.02 87.66 87.84 50,670 -0.10(-0.11%)
Aug 09, 2016 87.75 88.16 87.75 87.94 60,584 +0.20(+0.23%)
Aug 08, 2016 87.97 87.97 87.58 87.74 53,515 -0.14(-0.16%)
Aug 05, 2016 87.64 87.99 87.50 87.88 54,510 +0.42(+0.48%)
Aug 04, 2016 87.31 87.51 87.08 87.46 56,177 +0.16(+0.18%)
Aug 03, 2016 87.01 87.30 86.96 87.30 56,499 +0.22(+0.25%)
Aug 02, 2016 87.57 87.61 86.69 87.08 71,826 -0.59(-0.67%)
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.