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 (%)
Sep 27, 2013 65.77 65.86 65.59 65.82 178,426 -0.29(-0.44%)
Sep 26, 2013 65.80 66.18 65.80 66.11 39,991 +0.51(+0.78%)
Sep 25, 2013 65.92 65.92 65.51 65.60 38,669 -0.27(-0.41%)
Sep 24, 2013 65.88 66.18 65.72 65.87 73,019 -0.02(-0.03%)
Sep 23, 2013 66.29 66.30 65.74 65.89 33,968 -0.45(-0.67%)
Sep 20, 2013 66.78 66.83 66.32 66.34 57,775 -0.34(-0.52%)
Sep 19, 2013 66.85 66.92 66.59 66.68 95,702 +0.08(+0.12%)
Sep 18, 2013 65.71 66.72 65.61 66.60 75,328 +0.86(+1.31%)
Sep 17, 2013 65.38 65.77 65.38 65.74 60,470 +0.38(+0.58%)
Sep 16, 2013 65.77 65.77 65.24 65.36 59,124 +0.12(+0.18%)
Sep 13, 2013 65.28 65.28 65.00 65.24 52,468 +0.09(+0.14%)
Sep 12, 2013 65.20 65.28 65.08 65.15 33,234 +0.00(+0.00%)
Sep 11, 2013 64.87 65.15 64.70 65.15 51,201 +0.08(+0.12%)
Sep 10, 2013 65.14 65.19 64.90 65.07 41,337 +0.32(+0.49%)
Sep 09, 2013 64.29 64.77 64.29 64.75 77,848 +0.69(+1.08%)
Sep 06, 2013 64.16 64.38 63.51 64.06 43,152 +0.19(+0.30%)
Sep 05, 2013 63.89 64.07 63.83 63.87 25,520 +0.04(+0.06%)
Sep 04, 2013 63.30 63.93 63.21 63.83 61,007 +0.64(+1.01%)
Sep 03, 2013 63.35 63.61 62.94 63.19 37,763 +0.52(+0.83%)
Aug 30, 2013 63.10 63.10 62.56 62.67 89,809 -0.29(-0.46%)
Aug 29, 2013 62.65 63.27 62.64 62.96 36,583 +0.17(+0.27%)
Aug 28, 2013 62.51 63.01 62.50 62.79 44,267 +0.22(+0.35%)
Aug 27, 2013 62.92 63.09 62.44 62.57 39,577 -0.97(-1.53%)
Aug 26, 2013 63.67 64.01 63.47 63.54 41,559 +0.00(+0.00%)
Aug 23, 2013 63.56 63.57 63.23 63.54 33,253 +0.11(+0.17%)
Aug 22, 2013 63.01 63.47 63.01 63.43 33,580 +0.59(+0.94%)
Aug 21, 2013 62.99 63.39 62.76 62.84 69,424 -0.28(-0.44%)
Aug 20, 2013 62.96 63.38 62.92 63.12 44,511 +0.24(+0.38%)
Aug 19, 2013 63.00 63.44 62.87 62.88 51,108 -0.18(-0.29%)
Aug 16, 2013 63.10 63.36 63.02 63.06 90,680 -0.14(-0.22%)
Aug 15, 2013 63.51 63.51 63.09 63.20 70,412 -0.81(-1.27%)
Aug 14, 2013 64.37 64.37 64.01 64.01 35,045 -0.34(-0.53%)
Aug 13, 2013 64.23 64.43 63.76 64.35 37,538 +0.29(+0.45%)
Aug 12, 2013 63.84 64.12 63.84 64.06 37,693 -0.01(-0.02%)
Aug 09, 2013 64.23 64.44 63.94 64.07 33,638 -0.25(-0.39%)
Aug 08, 2013 64.51 64.59 64.01 64.32 83,263 +0.13(+0.20%)
Aug 07, 2013 64.20 64.32 63.88 64.19 178,201 -0.24(-0.37%)
Aug 06, 2013 64.61 64.61 64.22 64.43 88,229 -0.34(-0.52%)
Aug 05, 2013 64.69 64.79 64.64 64.77 43,114 +0.06(+0.09%)
Aug 02, 2013 64.45 64.72 64.37 64.71 240,628 +0.21(+0.33%)
Aug 01, 2013 64.24 64.56 64.24 64.50 55,278 +0.79(+1.24%)
Jul 31, 2013 64.04 64.15 63.66 63.71 144,777 -0.11(-0.17%)
Jul 30, 2013 63.83 64.00 63.69 63.82 45,495 +0.13(+0.20%)
Jul 29, 2013 63.77 63.95 63.58 63.69 39,632 -0.26(-0.41%)
Jul 26, 2013 63.62 63.95 63.35 63.95 187,562 +0.15(+0.24%)
Jul 25, 2013 63.61 63.87 63.41 63.80 161,582 +0.32(+0.50%)
Jul 24, 2013 63.85 63.87 63.33 63.48 41,375 -0.03(-0.05%)
Jul 23, 2013 63.84 63.85 63.46 63.51 143,133 -0.27(-0.42%)
Jul 22, 2013 63.75 63.91 63.65 63.78 235,130 +0.05(+0.08%)
Jul 19, 2013 63.62 63.73 63.45 63.73 64,450 +0.03(+0.05%)
Jul 18, 2013 63.55 63.89 63.55 63.70 37,486 +0.12(+0.19%)
Jul 17, 2013 63.50 63.67 63.45 63.58 49,609 +0.20(+0.31%)
Jul 16, 2013 63.52 63.55 63.23 63.38 47,762 -0.22(-0.35%)
Jul 15, 2013 63.61 63.65 63.49 63.60 49,169 +0.09(+0.14%)
Jul 12, 2013 63.33 63.57 63.22 63.51 59,256 +0.10(+0.16%)
Jul 11, 2013 63.15 63.42 63.07 63.41 173,716 +0.97(+1.55%)
Jul 10, 2013 62.32 62.58 62.23 62.44 78,228 +0.11(+0.18%)
Jul 09, 2013 62.28 62.43 62.06 62.33 39,046 +0.43(+0.69%)
Jul 08, 2013 62.02 62.14 61.79 61.90 82,866 +0.16(+0.26%)
Jul 05, 2013 61.61 61.75 61.14 61.74 66,470 +0.52(+0.86%)
Jul 03, 2013 60.77 61.39 60.70 61.22 44,090 +0.24(+0.39%)
Jul 02, 2013 60.87 61.37 60.71 60.98 69,181 +0.05(+0.08%)
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.