Vanguard Mega Cap Growth ETF (NY: MGK )

250.12 USD -4.16 (-1.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 205.27 207.93 205.20 207.07 172,350 +2.90(+1.42%)
Mar 30, 2021 204.23 204.52 202.83 204.17 191,406 -1.18(-0.57%)
Mar 29, 2021 204.67 205.61 203.18 205.35 209,171 +0.31(+0.15%)
Mar 26, 2021 202.17 205.26 201.71 205.04 203,400 +2.56(+1.26%)
Mar 25, 2021 201.17 203.10 199.91 202.48 330,321 -0.22(-0.11%)
Mar 24, 2021 206.01 206.13 202.65 202.70 225,474 -2.62(-1.28%)
Mar 23, 2021 206.24 207.76 204.91 205.32 211,383 -0.60(-0.29%)
Mar 22, 2021 203.90 206.99 203.90 205.92 156,087 +2.98(+1.47%)
Mar 19, 2021 202.70 203.77 201.30 202.94 216,900 +0.19(+0.09%)
Mar 18, 2021 205.34 206.01 202.46 202.75 257,098 -5.37(-2.58%)
Mar 17, 2021 205.97 209.33 205.15 208.12 168,689 +0.36(+0.17%)
Mar 16, 2021 208.00 209.72 206.89 207.76 205,561 +1.06(+0.51%)
Mar 15, 2021 205.06 206.84 204.25 206.70 191,794 +1.79(+0.87%)
Mar 12, 2021 203.91 205.03 202.69 204.91 167,800 -1.33(-0.64%)
Mar 11, 2021 204.62 207.22 204.39 206.24 246,048 +4.50(+2.23%)
Mar 10, 2021 204.19 204.27 201.48 201.74 281,667 -0.22(-0.11%)
Mar 09, 2021 199.68 203.12 199.44 201.96 324,505 +6.88(+3.53%)
Mar 08, 2021 199.47 201.03 195.04 195.08 338,925 -4.45(-2.23%)
Mar 05, 2021 198.59 200.08 192.84 199.53 573,700 +2.75(+1.40%)
Mar 04, 2021 199.53 201.59 194.35 196.78 597,681 -2.93(-1.47%)
Mar 03, 2021 204.40 205.03 199.71 199.71 370,187 -5.32(-2.59%)
Mar 02, 2021 207.96 208.20 204.95 205.03 480,851 -2.67(-1.29%)
Mar 01, 2021 205.41 207.94 204.61 207.70 260,195 +5.54(+2.74%)
Feb 26, 2021 203.64 205.26 200.69 202.16 218,600 +0.54(+0.27%)
Feb 25, 2021 207.04 208.00 200.85 201.62 274,990 -6.80(-3.26%)
Feb 24, 2021 205.56 208.57 203.88 208.42 195,494 +1.59(+0.77%)
Feb 23, 2021 203.91 207.82 200.39 206.83 393,239 -0.36(-0.17%)
Feb 22, 2021 209.00 209.39 206.98 207.19 273,926 -4.44(-2.10%)
Feb 19, 2021 213.87 213.87 211.34 211.63 159,100 -1.74(-0.82%)
Feb 18, 2021 211.83 213.68 210.96 213.37 149,726 -0.68(-0.32%)
Feb 17, 2021 212.75 214.09 211.91 214.05 195,298 -0.39(-0.18%)
Feb 16, 2021 215.69 216.00 213.91 214.44 146,879 -0.75(-0.35%)
Feb 12, 2021 213.75 215.22 213.38 215.19 187,400 +1.02(+0.48%)
Feb 11, 2021 214.27 214.64 212.92 214.17 146,601 +0.79(+0.37%)
Feb 10, 2021 214.95 215.04 211.86 213.38 194,387 -0.50(-0.23%)
Feb 09, 2021 213.34 214.71 213.34 213.88 191,389 -0.30(-0.14%)
Feb 08, 2021 214.13 214.18 212.79 214.18 235,280 +1.14(+0.54%)
Feb 05, 2021 212.80 213.50 211.85 213.04 185,800 +0.82(+0.39%)
Feb 04, 2021 210.82 212.22 210.12 212.22 274,597 +2.37(+1.13%)
Feb 03, 2021 211.30 211.66 209.75 209.85 242,958 -0.11(-0.05%)
Feb 02, 2021 208.51 210.80 208.51 209.96 402,519 +3.41(+1.65%)
Feb 01, 2021 204.09 207.13 202.75 206.55 232,726 +4.78(+2.37%)
Jan 29, 2021 204.87 205.31 200.45 201.77 345,500 -4.46(-2.16%)
Jan 28, 2021 205.68 209.22 205.68 206.23 255,619 +0.94(+0.46%)
Jan 27, 2021 209.26 209.26 203.43 205.29 277,829 -5.27(-2.50%)
Jan 26, 2021 210.50 211.14 209.68 210.56 204,254 +0.49(+0.23%)
Jan 25, 2021 210.58 211.26 205.61 210.07 241,886 +1.45(+0.70%)
Jan 22, 2021 208.36 209.35 207.94 208.62 187,600 -0.12(-0.06%)
Jan 21, 2021 208.60 209.16 207.57 208.74 400,318 +1.61(+0.78%)
Jan 20, 2021 204.35 207.84 204.21 207.13 278,316 +5.20(+2.58%)
Jan 19, 2021 201.23 202.30 200.11 201.93 280,076 +2.15(+1.08%)
Jan 15, 2021 200.74 201.59 199.31 199.78 373,600 -1.06(-0.53%)
Jan 14, 2021 203.29 203.71 200.58 200.84 307,584 -2.36(-1.16%)
Jan 13, 2021 201.84 203.70 201.80 203.20 183,638 +1.08(+0.53%)
Jan 12, 2021 202.65 203.21 200.33 202.12 316,038 -0.65(-0.32%)
Jan 11, 2021 203.69 204.43 202.36 202.77 213,753 -3.13(-1.52%)
Jan 08, 2021 204.97 205.96 203.35 205.90 292,500 +2.16(+1.06%)
Jan 07, 2021 200.95 204.14 200.66 203.74 254,132 +4.33(+2.17%)
Jan 06, 2021 199.44 202.01 198.20 199.41 360,497 -2.49(-1.23%)
Jan 05, 2021 200.10 202.30 200.10 201.90 229,974 +1.06(+0.53%)
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.