Vanguard Mega Cap Growth ETF (NY: MGK )

189.31 +0.29 (+0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 40.08 40.08 39.60 39.60 24,426 -0.64(-1.58%)
Aug 28, 2008 40.16 40.24 39.96 40.24 24,612 +0.37(+0.93%)
Aug 27, 2008 39.52 40.00 39.52 39.87 36,121 +0.28(+0.72%)
Aug 26, 2008 39.46 39.72 39.40 39.58 36,603 +0.08(+0.20%)
Aug 25, 2008 40.07 40.07 39.46 39.51 48,469 -0.71(-1.75%)
Aug 22, 2008 40.14 40.22 40.04 40.21 26,872 +0.39(+0.97%)
Aug 21, 2008 39.54 39.84 39.51 39.83 77,245 +0.09(+0.22%)
Aug 20, 2008 39.64 39.88 39.52 39.74 45,357 +0.22(+0.57%)
Aug 19, 2008 39.76 39.76 39.46 39.52 137,481 -0.35(-0.88%)
Aug 18, 2008 40.30 40.47 39.75 39.87 22,828 -0.45(-1.11%)
Aug 15, 2008 40.38 40.44 40.18 40.32 0 +0.08(+0.19%)
Aug 14, 2008 39.71 40.38 39.71 40.24 125,443 +0.18(+0.45%)
Aug 13, 2008 39.95 40.23 39.71 40.06 43,280 +0.01(+0.02%)
Aug 12, 2008 40.23 40.23 39.95 40.05 19,424 -0.13(-0.32%)
Aug 11, 2008 40.07 40.41 39.87 40.18 70,424 +0.21(+0.52%)
Aug 08, 2008 39.13 40.01 39.13 39.97 38,497 +0.74(+1.89%)
Aug 07, 2008 39.33 39.63 39.18 39.23 123,217 -0.50(-1.26%)
Aug 06, 2008 39.44 39.78 39.27 39.73 22,994 +0.46(+1.16%)
Aug 05, 2008 38.73 39.28 38.66 39.28 43,597 +0.86(+2.24%)
Aug 04, 2008 38.57 38.59 38.35 38.42 7,660 -0.30(-0.79%)
Aug 01, 2008 39.12 39.12 38.57 38.72 123,645 -0.33(-0.85%)
Jul 31, 2008 39.21 39.59 39.04 39.05 91,988 -0.40(-1.00%)
Jul 30, 2008 39.10 39.45 38.98 39.45 31,519 +0.58(+1.48%)
Jul 29, 2008 38.87 38.87 38.18 38.87 42,416 +0.71(+1.87%)
Jul 28, 2008 38.76 38.76 38.11 38.16 46,759 -0.56(-1.44%)
Jul 25, 2008 38.71 38.72 38.51 38.72 11,363 +0.27(+0.69%)
Jul 24, 2008 38.97 38.97 38.45 38.45 34,849 -0.58(-1.48%)
Jul 23, 2008 39.15 39.23 38.93 39.03 104,785 -0.01(-0.02%)
Jul 22, 2008 38.53 39.03 38.53 39.03 135,103 +0.28(+0.73%)
Jul 21, 2008 38.84 38.87 38.56 38.75 63,955 +0.08(+0.20%)
Jul 18, 2008 38.89 38.89 38.54 38.67 70,517 -0.25(-0.64%)
Jul 17, 2008 38.70 38.99 38.47 38.92 67,301 +0.28(+0.73%)
Jul 16, 2008 38.01 38.64 37.80 38.64 57,077 +0.63(+1.65%)
Jul 15, 2008 38.71 38.71 37.43 38.01 125,336 -0.36(-0.94%)
Jul 14, 2008 38.83 38.83 38.07 38.37 80,804 +0.00(+0.00%)
Jul 11, 2008 38.36 38.71 37.92 38.37 38,228 -0.26(-0.67%)
Jul 10, 2008 38.24 38.63 38.16 38.63 42,989 +0.29(+0.76%)
Jul 09, 2008 39.19 39.19 38.34 38.34 81,922 -0.77(-1.96%)
Jul 08, 2008 38.51 39.10 38.34 39.10 155,416 +0.43(+1.11%)
Jul 07, 2008 39.03 39.18 38.27 38.67 128,926 +0.00(+0.00%)
Jul 04, 2008 39.05 39.05 38.48 38.67 158,885 +0.00(+0.00%)
Jul 03, 2008 39.05 39.05 38.48 38.67 158,885 -0.06(-0.16%)
Jul 02, 2008 39.73 39.73 38.73 38.73 69,684 -0.75(-1.90%)
Jul 01, 2008 39.02 39.52 38.84 39.48 73,571 +0.09(+0.22%)
Jun 30, 2008 39.48 39.74 39.40 39.40 30,982 -0.06(-0.15%)
Jun 27, 2008 39.58 39.64 39.18 39.46 44,745 -0.08(-0.20%)
Jun 26, 2008 40.20 40.21 39.53 39.53 70,018 -1.14(-2.79%)
Jun 25, 2008 40.62 41.02 40.53 40.67 154,896 +0.24(+0.60%)
Jun 24, 2008 40.44 40.75 40.22 40.43 17,812 -0.40(-0.97%)
Jun 23, 2008 40.95 40.95 40.67 40.82 23,984 +0.12(+0.31%)
Jun 20, 2008 41.25 41.25 40.56 40.70 60,056 -0.75(-1.82%)
Jun 19, 2008 41.22 41.64 41.12 41.45 38,959 +0.23(+0.56%)
Jun 18, 2008 41.41 41.41 41.12 41.22 7,790 -0.40(-0.95%)
Jun 17, 2008 41.91 41.93 41.58 41.61 42,196 -0.14(-0.33%)
Jun 16, 2008 41.50 41.85 41.47 41.75 16,824 +0.18(+0.43%)
Jun 13, 2008 41.34 41.71 41.31 41.57 40,280 +0.44(+1.07%)
Jun 12, 2008 41.24 41.38 40.84 41.13 28,745 +0.10(+0.25%)
Jun 11, 2008 41.65 41.65 41.03 41.03 54,035 -0.61(-1.47%)
Jun 10, 2008 41.64 41.89 41.50 41.64 74,891 -0.13(-0.31%)
Jun 09, 2008 41.79 41.83 41.41 41.77 60,143 +0.11(+0.27%)
Jun 06, 2008 42.47 42.59 41.65 41.66 96,548 -1.14(-2.67%)
Jun 05, 2008 42.06 42.80 42.06 42.80 60,531 +0.87(+2.07%)
Jun 04, 2008 41.84 42.28 41.83 41.93 64,630 +0.04(+0.10%)
Jun 03, 2008 42.24 42.31 41.64 41.89 47,079 -0.13(-0.31%)
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.