Vanguard Mega Cap Growth ETF (NY: MGK )

188.66 +7.91 (+4.38%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.34 28.51 27.82 27.98 128,446 -0.01(-0.03%)
Apr 29, 2009 27.69 28.16 27.67 27.98 59,224 +0.49(+1.78%)
Apr 28, 2009 27.35 27.73 27.22 27.49 54,589 -0.06(-0.22%)
Apr 27, 2009 27.58 27.85 27.30 27.55 108,714 -0.07(-0.25%)
Apr 24, 2009 27.47 27.81 27.34 27.62 87,105 +0.40(+1.49%)
Apr 23, 2009 27.00 27.22 26.73 27.22 78,281 +0.21(+0.80%)
Apr 22, 2009 26.99 27.49 26.93 27.00 280,440 -0.09(-0.32%)
Apr 21, 2009 26.73 27.16 26.62 27.09 855,927 +0.31(+1.16%)
Apr 20, 2009 27.13 27.23 26.75 26.78 99,176 -0.81(-2.93%)
Apr 17, 2009 27.56 27.72 27.38 27.59 79,680 +0.05(+0.19%)
Apr 16, 2009 27.18 27.65 27.05 27.54 39,933 +0.51(+1.88%)
Apr 15, 2009 26.79 27.05 26.66 27.03 94,334 +0.15(+0.54%)
Apr 14, 2009 27.01 27.20 26.84 26.88 218,105 -0.37(-1.36%)
Apr 13, 2009 27.17 27.37 27.02 27.25 55,138 +0.02(+0.06%)
Apr 09, 2009 27.20 27.28 27.02 27.24 65,644 +0.58(+2.19%)
Apr 08, 2009 26.44 26.75 26.30 26.65 64,318 +0.40(+1.51%)
Apr 07, 2009 26.40 26.56 26.20 26.26 157,178 -0.54(-2.02%)
Apr 06, 2009 26.71 26.83 26.38 26.80 59,357 -0.17(-0.64%)
Apr 03, 2009 26.69 26.97 26.56 26.97 67,291 +0.24(+0.90%)
Apr 02, 2009 26.61 27.18 26.55 26.73 245,317 +0.66(+2.54%)
Apr 01, 2009 25.49 26.13 25.33 26.07 171,985 +0.42(+1.64%)
Mar 31, 2009 25.80 26.19 25.64 25.64 124,126 +0.14(+0.54%)
Mar 30, 2009 25.73 25.73 25.24 25.51 89,373 -1.14(-4.29%)
Mar 26, 2009 26.31 26.71 26.26 26.65 68,079 +0.58(+2.24%)
Mar 25, 2009 26.01 26.37 25.44 26.07 230,519 +0.08(+0.30%)
Mar 24, 2009 26.16 26.39 25.98 25.99 280,789 -0.41(-1.56%)
Mar 23, 2009 25.75 26.40 25.75 26.40 479,702 +1.51(+6.08%)
Mar 20, 2009 25.27 25.46 24.84 24.89 190,715 -0.37(-1.46%)
Mar 19, 2009 25.74 25.74 25.17 25.26 891,590 -0.04(-0.17%)
Mar 18, 2009 24.97 25.74 24.79 25.30 105,594 +0.17(+0.68%)
Mar 17, 2009 24.51 25.13 24.42 25.13 24,487 +0.71(+2.92%)
Mar 16, 2009 24.72 24.96 24.41 24.41 151,902 -0.13(-0.52%)
Mar 13, 2009 24.52 24.55 24.19 24.54 0 +0.14(+0.55%)
Mar 12, 2009 23.61 24.44 23.45 24.41 58,323 +0.73(+3.09%)
Mar 11, 2009 23.67 23.86 23.45 23.68 103,591 +0.21(+0.88%)
Mar 10, 2009 22.69 23.49 22.65 23.47 77,696 +1.10(+4.92%)
Mar 09, 2009 22.42 22.88 22.26 22.37 91,682 -0.29(-1.26%)
Mar 06, 2009 22.90 23.07 22.14 22.65 0 -0.06(-0.26%)
Mar 05, 2009 22.98 23.24 22.66 22.71 60,728 -0.80(-3.40%)
Mar 04, 2009 23.18 23.84 23.13 23.51 84,501 +0.51(+2.21%)
Mar 02, 2009 23.56 23.66 22.94 23.00 126,022 -0.89(-3.71%)
Feb 27, 2009 23.90 24.28 23.81 23.89 0 -0.37(-1.52%)
Feb 26, 2009 25.01 25.01 24.25 24.26 125,731 -0.45(-1.81%)
Feb 25, 2009 24.91 25.16 24.48 24.71 106,468 -0.28(-1.10%)
Feb 24, 2009 24.43 25.11 24.33 24.98 132,685 +0.71(+2.94%)
Feb 23, 2009 25.39 25.39 24.27 24.27 65,023 -0.95(-3.78%)
Feb 20, 2009 25.00 25.40 24.85 25.22 154,600 -0.10(-0.41%)
Feb 19, 2009 25.79 25.84 25.27 25.33 1,115,009 -0.27(-1.04%)
Feb 18, 2009 25.67 25.74 25.34 25.59 258,174 +0.09(+0.34%)
Feb 17, 2009 25.70 25.83 25.41 25.51 950,937 -0.95(-3.61%)
Feb 13, 2009 26.55 26.72 26.37 26.46 120,683 -0.09(-0.36%)
Feb 12, 2009 26.09 26.61 25.89 26.56 118,852 +0.09(+0.32%)
Feb 11, 2009 26.42 26.56 26.14 26.47 123,508 +0.14(+0.52%)
Feb 10, 2009 27.13 27.35 26.19 26.33 124,234 -1.03(-3.77%)
Feb 09, 2009 27.34 27.48 27.14 27.36 819,954 -0.02(-0.06%)
Feb 06, 2009 26.84 27.46 26.76 27.38 3,013,676 +0.64(+2.38%)
Feb 05, 2009 26.07 26.92 26.03 26.75 80,704 +0.43(+1.63%)
Feb 04, 2009 26.43 26.78 26.20 26.32 99,535 -0.05(-0.20%)
Feb 03, 2009 25.96 26.44 25.70 26.37 122,781 +0.56(+2.17%)
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.