Vanguard Mega Cap Growth ETF (NY: MGK )

187.57 +0.42 (+0.22%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 47.95 48.47 47.83 48.46 55,031 +1.80(+3.86%)
Nov 29, 2011 46.72 47.01 46.57 46.66 50,990 +0.07(+0.15%)
Nov 28, 2011 46.43 46.73 46.28 46.59 40,778 +1.34(+2.96%)
Nov 25, 2011 45.25 45.69 45.24 45.25 21,046 -0.18(-0.40%)
Nov 23, 2011 45.98 45.98 45.41 45.43 45,253 -0.95(-2.05%)
Nov 22, 2011 46.24 46.64 46.00 46.38 35,343 -0.03(-0.06%)
Nov 21, 2011 46.59 46.59 45.96 46.41 32,557 -0.82(-1.74%)
Nov 18, 2011 47.56 47.56 47.05 47.23 75,782 -0.15(-0.31%)
Nov 17, 2011 48.15 48.20 47.07 47.38 157,573 -0.83(-1.72%)
Nov 16, 2011 48.59 49.08 48.21 48.21 67,188 -0.80(-1.63%)
Nov 15, 2011 48.61 49.20 48.40 49.01 38,959 +0.35(+0.72%)
Nov 14, 2011 48.80 48.96 48.52 48.66 33,642 -0.31(-0.63%)
Nov 11, 2011 48.63 49.08 48.58 48.97 29,137 +0.94(+1.96%)
Nov 10, 2011 48.36 48.36 47.55 48.03 54,986 +0.30(+0.63%)
Nov 09, 2011 48.38 48.51 47.61 47.73 113,174 -1.73(-3.50%)
Nov 08, 2011 49.16 49.50 48.69 49.46 54,008 +0.65(+1.33%)
Nov 07, 2011 48.51 48.83 48.11 48.81 18,762 +0.30(+0.62%)
Nov 04, 2011 48.50 48.65 48.06 48.51 27,963 -0.27(-0.55%)
Nov 03, 2011 48.34 48.88 47.84 48.78 29,042 +0.88(+1.84%)
Nov 02, 2011 47.89 48.08 47.50 47.90 53,847 +0.71(+1.51%)
Nov 01, 2011 47.11 47.67 47.00 47.19 51,994 -1.30(-2.68%)
Oct 31, 2011 48.99 49.06 48.49 48.49 50,005 -0.97(-1.96%)
Oct 28, 2011 49.21 49.48 49.15 49.46 78,257 +0.13(+0.26%)
Oct 27, 2011 49.03 49.62 48.69 49.33 145,067 +1.46(+3.05%)
Oct 26, 2011 48.06 48.06 47.08 47.87 65,972 +0.28(+0.59%)
Oct 25, 2011 48.22 48.33 47.48 47.59 287,154 -0.83(-1.71%)
Oct 24, 2011 47.85 48.55 47.85 48.42 75,699 +0.65(+1.36%)
Oct 21, 2011 47.51 47.87 47.34 47.77 105,451 +0.89(+1.90%)
Oct 20, 2011 46.89 47.07 46.28 46.88 124,677 +0.10(+0.21%)
Oct 19, 2011 47.47 47.56 46.69 46.78 118,190 -0.78(-1.64%)
Oct 18, 2011 46.79 47.83 46.38 47.56 99,320 +0.74(+1.58%)
Oct 17, 2011 47.52 47.58 46.76 46.82 37,801 -0.93(-1.95%)
Oct 14, 2011 47.47 47.75 47.25 47.75 48,788 +0.93(+1.99%)
Oct 13, 2011 46.55 46.92 46.33 46.82 79,205 +0.07(+0.15%)
Oct 12, 2011 46.91 47.25 46.74 46.75 64,508 +0.31(+0.67%)
Oct 11, 2011 46.03 46.52 46.02 46.44 42,867 +0.21(+0.45%)
Oct 10, 2011 45.57 46.23 45.57 46.23 33,230 +1.46(+3.26%)
Oct 07, 2011 45.14 45.25 44.61 44.77 75,632 -0.23(-0.51%)
Oct 06, 2011 44.08 45.04 44.04 45.00 46,024 +0.80(+1.81%)
Oct 05, 2011 43.48 44.22 43.03 44.20 64,640 +0.90(+2.08%)
Oct 04, 2011 41.83 43.36 41.48 43.30 77,154 +0.92(+2.17%)
Oct 03, 2011 43.18 43.75 42.38 42.38 68,307 -1.15(-2.64%)
Sep 30, 2011 44.08 44.30 43.53 43.53 25,896 -1.14(-2.55%)
Sep 29, 2011 45.46 45.51 44.00 44.67 83,211 -0.04(-0.09%)
Sep 28, 2011 45.74 45.95 44.65 44.71 41,894 -0.88(-1.93%)
Sep 27, 2011 46.05 46.35 45.39 45.59 56,316 +0.42(+0.93%)
Sep 26, 2011 44.61 45.21 43.90 45.17 39,369 +0.89(+2.01%)
Sep 23, 2011 43.78 44.50 43.75 44.28 51,297 +0.07(+0.16%)
Sep 22, 2011 44.32 44.75 43.60 44.21 99,727 -1.44(-3.15%)
Sep 21, 2011 46.99 47.20 45.65 45.65 34,691 -1.27(-2.71%)
Sep 20, 2011 47.19 47.69 46.90 46.92 30,773 -0.12(-0.26%)
Sep 19, 2011 46.60 47.20 46.28 47.04 52,346 -0.20(-0.42%)
Sep 16, 2011 47.17 47.33 46.95 47.24 13,430 +0.30(+0.64%)
Sep 15, 2011 46.66 46.98 46.26 46.94 53,359 +0.77(+1.67%)
Sep 14, 2011 45.76 46.64 45.15 46.17 59,231 +0.70(+1.54%)
Sep 13, 2011 45.17 45.61 44.92 45.47 86,304 +0.48(+1.07%)
Sep 12, 2011 44.09 45.01 44.00 44.99 16,472 +0.30(+0.67%)
Sep 09, 2011 45.41 45.49 44.49 44.69 35,326 -1.26(-2.74%)
Sep 08, 2011 46.10 46.48 45.86 45.95 22,977 -0.30(-0.65%)
Sep 07, 2011 45.82 46.30 45.67 46.25 18,152 +1.15(+2.55%)
Sep 06, 2011 44.06 45.15 43.98 45.10 26,852 -0.20(-0.44%)
Sep 02, 2011 45.57 45.75 45.16 45.30 35,534 -1.12(-2.41%)
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.