Vanguard Mega Cap Growth ETF (NY: MGK )

182.57 -1.40 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 79.21 79.16 79.16 79.16 45,400 +0.16(+0.20%)
Aug 28, 2014 78.81 79.07 78.77 79.00 48,489 -0.12(-0.15%)
Aug 27, 2014 79.24 79.24 79.02 79.12 248,551 -0.08(-0.10%)
Aug 26, 2014 79.23 79.32 79.17 79.20 66,495 +0.09(+0.11%)
Aug 25, 2014 79.17 79.25 78.98 79.11 118,786 +0.39(+0.50%)
Aug 22, 2014 78.73 78.88 78.53 78.72 50,351 -0.03(-0.04%)
Aug 21, 2014 78.75 78.83 78.63 78.75 48,858 +0.07(+0.09%)
Aug 20, 2014 78.34 78.78 78.34 78.68 86,325 +0.18(+0.23%)
Aug 19, 2014 78.21 78.57 78.19 78.50 102,788 +0.52(+0.67%)
Aug 18, 2014 77.70 78.02 77.69 77.98 69,192 +0.72(+0.93%)
Aug 15, 2014 77.37 77.49 76.67 77.26 108,812 +0.22(+0.29%)
Aug 14, 2014 76.76 77.04 76.75 77.04 99,603 +0.39(+0.51%)
Aug 13, 2014 76.32 76.76 76.30 76.65 52,333 +0.59(+0.78%)
Aug 12, 2014 76.20 76.33 75.84 76.06 90,306 -0.21(-0.28%)
Aug 11, 2014 76.26 76.57 76.23 76.27 194,928 +0.34(+0.45%)
Aug 08, 2014 75.19 75.94 75.05 75.93 149,257 +0.84(+1.12%)
Aug 07, 2014 75.83 75.88 74.90 75.09 90,768 -0.38(-0.50%)
Aug 06, 2014 75.02 75.85 75.02 75.47 218,076 +0.04(+0.05%)
Aug 05, 2014 75.83 75.94 75.11 75.43 200,839 -0.66(-0.87%)
Aug 04, 2014 75.74 76.31 75.42 76.09 122,185 +0.55(+0.73%)
Aug 01, 2014 75.54 76.03 75.15 75.54 70,516 -0.25(-0.33%)
Jul 31, 2014 76.75 76.77 75.73 75.79 119,648 -1.57(-2.03%)
Jul 30, 2014 77.39 77.57 77.07 77.36 134,895 +0.27(+0.35%)
Jul 29, 2014 77.42 77.57 77.09 77.09 55,364 -0.25(-0.32%)
Jul 28, 2014 77.35 77.48 76.81 77.34 52,304 +0.12(+0.16%)
Jul 25, 2014 77.46 77.47 77.11 77.22 94,609 -0.53(-0.68%)
Jul 24, 2014 77.95 77.95 77.66 77.75 80,066 -0.07(-0.09%)
Jul 23, 2014 77.65 77.86 77.59 77.82 69,731 +0.36(+0.46%)
Jul 22, 2014 77.32 77.59 77.28 77.46 94,587 +0.40(+0.52%)
Jul 21, 2014 77.01 77.16 76.78 77.06 109,189 -0.15(-0.19%)
Jul 18, 2014 76.56 77.24 76.45 77.21 108,047 +0.98(+1.29%)
Jul 17, 2014 77.00 77.18 76.09 76.23 74,344 -1.02(-1.32%)
Jul 16, 2014 77.67 77.67 77.17 77.25 147,715 -0.03(-0.04%)
Jul 15, 2014 77.75 77.75 76.87 77.28 53,933 -0.37(-0.48%)
Jul 14, 2014 77.45 77.75 77.44 77.65 92,482 +0.54(+0.70%)
Jul 11, 2014 76.97 77.15 76.82 77.11 43,142 +0.19(+0.25%)
Jul 10, 2014 76.46 77.15 76.31 76.92 56,135 -0.38(-0.49%)
Jul 09, 2014 77.11 77.34 76.85 77.30 34,737 +0.42(+0.55%)
Jul 08, 2014 77.39 77.42 76.58 76.88 82,265 -0.72(-0.93%)
Jul 07, 2014 77.76 77.80 77.47 77.60 57,248 -0.24(-0.31%)
Jul 03, 2014 77.67 77.84 77.84 77.84 37,600 +0.34(+0.44%)
Jul 02, 2014 77.47 77.61 77.39 77.50 62,422 +0.06(+0.08%)
Jul 01, 2014 76.99 77.58 76.97 77.44 108,205 +0.66(+0.86%)
Jun 30, 2014 76.72 76.93 76.64 76.78 67,899 +0.09(+0.12%)
Jun 27, 2014 76.32 76.72 76.32 76.69 49,753 +0.23(+0.30%)
Jun 26, 2014 76.40 76.46 75.94 76.46 72,942 +0.06(+0.08%)
Jun 25, 2014 75.74 76.50 75.71 76.40 43,243 +0.61(+0.80%)
Jun 24, 2014 76.16 76.60 75.69 75.79 56,948 -0.47(-0.62%)
Jun 23, 2014 76.27 76.27 76.11 76.26 39,856 -0.28(-0.37%)
Jun 20, 2014 76.67 76.68 76.38 76.54 57,917 -0.01(-0.01%)
Jun 19, 2014 76.64 76.67 76.30 76.55 40,327 +0.02(+0.03%)
Jun 18, 2014 75.98 76.55 75.79 76.53 61,246 +0.60(+0.79%)
Jun 17, 2014 75.77 76.04 75.66 75.93 49,513 +0.09(+0.12%)
Jun 16, 2014 75.72 75.97 75.53 75.84 49,143 +0.08(+0.11%)
Jun 13, 2014 75.77 75.82 75.31 75.76 44,705 +0.16(+0.21%)
Jun 12, 2014 76.27 76.31 75.51 75.60 48,953 -0.75(-0.98%)
Jun 11, 2014 76.24 76.39 76.09 76.35 45,547 -0.09(-0.12%)
Jun 10, 2014 76.33 76.52 76.27 76.44 43,864 +0.08(+0.10%)
Jun 06, 2014 76.28 76.35 76.20 76.36 27,990 +0.31(+0.41%)
Jun 05, 2014 75.69 76.12 75.37 76.05 74,103 +0.47(+0.62%)
Jun 04, 2014 75.26 75.63 75.03 75.58 29,902 +0.20(+0.27%)
Jun 03, 2014 75.22 75.45 75.16 75.38 40,206 -0.06(-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.