Vanguard Mega Cap Growth ETF (NY: MGK )

228.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 58.42 58.61 58.11 58.11 130,451 -0.15(-0.26%)
Feb 27, 2013 57.54 58.42 57.52 58.26 66,116 +0.65(+1.13%)
Feb 26, 2013 57.46 57.66 57.13 57.61 93,453 -0.57(-0.98%)
Feb 22, 2013 57.89 58.18 57.75 58.18 90,732 +0.59(+1.02%)
Feb 21, 2013 57.88 57.88 57.44 57.59 76,413 -0.40(-0.69%)
Feb 20, 2013 58.70 58.70 57.99 57.99 60,310 -0.74(-1.26%)
Feb 19, 2013 58.51 58.74 58.48 58.73 123,131 +0.32(+0.55%)
Feb 15, 2013 58.45 58.57 58.23 58.41 65,122 +0.00(+0.00%)
Feb 14, 2013 58.29 58.56 58.25 58.41 42,548 -0.01(-0.02%)
Feb 13, 2013 58.55 58.64 58.27 58.42 37,270 +0.03(+0.05%)
Feb 12, 2013 58.48 58.53 58.35 58.39 84,398 -0.11(-0.19%)
Feb 11, 2013 58.60 58.60 58.36 58.50 71,945 -0.08(-0.14%)
Feb 08, 2013 58.32 58.62 58.31 58.58 126,693 +0.44(+0.76%)
Feb 07, 2013 58.16 58.17 57.64 58.14 126,770 +0.07(+0.12%)
Feb 06, 2013 57.97 58.19 57.90 58.07 67,946 +0.59(+1.03%)
Feb 04, 2013 57.96 58.02 57.46 57.48 81,093 -0.74(-1.27%)
Feb 01, 2013 57.97 58.26 57.88 58.22 71,719 +0.58(+1.01%)
Jan 31, 2013 57.79 57.95 57.64 57.64 83,849 -0.15(-0.26%)
Jan 30, 2013 58.01 58.12 57.73 57.79 108,419 -0.18(-0.31%)
Jan 29, 2013 57.80 58.07 57.63 57.97 127,274 +0.06(+0.10%)
Jan 28, 2013 57.96 58.00 57.76 57.91 145,077 -0.03(-0.05%)
Jan 25, 2013 57.90 58.03 57.74 57.94 99,267 +0.18(+0.31%)
Jan 24, 2013 57.65 58.05 57.60 57.76 104,880 -0.26(-0.45%)
Jan 23, 2013 57.91 58.11 57.88 58.02 135,107 +0.30(+0.52%)
Jan 22, 2013 57.55 57.75 57.39 57.72 111,848 +0.19(+0.33%)
Jan 18, 2013 57.38 57.55 57.18 57.53 67,443 +0.13(+0.23%)
Jan 17, 2013 57.31 57.59 57.21 57.40 186,465 +0.33(+0.58%)
Jan 16, 2013 56.94 57.20 56.88 57.07 82,343 +0.05(+0.09%)
Jan 15, 2013 56.79 57.08 56.75 57.02 99,185 -0.05(-0.09%)
Jan 14, 2013 57.05 57.20 56.93 57.07 100,263 -0.18(-0.31%)
Jan 11, 2013 57.19 57.28 57.10 57.25 77,619 +0.10(+0.17%)
Jan 10, 2013 57.16 57.20 56.72 57.15 99,563 +0.31(+0.55%)
Jan 09, 2013 56.78 56.96 56.75 56.84 79,087 +0.20(+0.35%)
Jan 08, 2013 56.68 56.78 56.37 56.64 154,267 -0.11(-0.19%)
Jan 07, 2013 56.68 56.82 56.56 56.75 102,466 -0.13(-0.23%)
Jan 04, 2013 56.84 57.00 56.68 56.88 120,437 +0.11(+0.19%)
Jan 03, 2013 56.89 57.06 56.61 56.77 141,795 -0.10(-0.18%)
Jan 02, 2013 56.69 56.93 56.44 56.87 646,372 +1.41(+2.54%)
Dec 31, 2012 54.40 55.53 54.31 55.46 186,489 +1.03(+1.89%)
Dec 28, 2012 54.72 54.98 54.43 54.43 142,571 -0.62(-1.13%)
Dec 27, 2012 55.03 55.17 54.38 55.05 104,598 +0.05(+0.09%)
Dec 26, 2012 55.50 55.50 54.90 55.00 54,539 -0.46(-0.83%)
Dec 24, 2012 55.40 55.52 55.30 55.46 108,351 -0.07(-0.13%)
Dec 21, 2012 55.21 55.60 55.17 55.53 123,810 -0.48(-0.86%)
Dec 20, 2012 55.85 56.01 55.61 56.01 93,587 -0.18(-0.32%)
Dec 19, 2012 56.68 56.68 56.19 56.19 97,908 -0.41(-0.72%)
Dec 18, 2012 56.22 56.66 55.99 56.60 256,873 +0.63(+1.13%)
Dec 17, 2012 55.44 55.97 55.40 55.97 125,883 +0.68(+1.23%)
Dec 14, 2012 55.40 55.48 55.21 55.29 87,957 -0.33(-0.59%)
Dec 13, 2012 55.87 56.15 55.47 55.62 58,998 -0.34(-0.61%)
Dec 12, 2012 56.26 56.34 55.88 55.96 60,085 -0.10(-0.18%)
Dec 11, 2012 55.96 56.38 55.90 56.06 59,480 +0.38(+0.68%)
Dec 10, 2012 55.55 55.85 55.55 55.68 61,476 -0.03(-0.05%)
Dec 07, 2012 55.88 55.88 55.52 55.71 250,498 +0.04(+0.07%)
Dec 06, 2012 55.30 55.76 55.27 55.67 75,817 +0.20(+0.36%)
Dec 05, 2012 55.76 55.76 55.13 55.47 161,918 -0.25(-0.45%)
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.