Vanguard Mega Cap Growth ETF (NY: MGK )

255.04 USD -5.58 (-2.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 258.03 259.05 254.26 255.04 193,954 -5.58(-2.14%)
Nov 24, 2021 257.66 260.62 256.36 260.62 158,560 +1.38(+0.53%)
Nov 23, 2021 259.62 260.64 256.44 259.24 499,161 -1.31(-0.50%)
Nov 22, 2021 264.98 266.44 260.38 260.55 286,166 -3.28(-1.24%)
Nov 19, 2021 263.48 264.96 262.95 263.83 388,434 +1.20(+0.46%)
Nov 18, 2021 261.26 262.81 259.95 262.63 180,378 +2.68(+1.03%)
Nov 17, 2021 260.38 261.30 259.54 259.95 163,646 -0.15(-0.06%)
Nov 16, 2021 257.90 260.61 257.75 260.10 143,124 +2.07(+0.80%)
Nov 15, 2021 258.80 259.49 256.99 258.03 134,346 -0.19(-0.07%)
Nov 12, 2021 255.82 258.33 255.00 258.22 141,054 +3.36(+1.32%)
Nov 11, 2021 256.60 256.60 254.86 254.86 170,298 -0.09(-0.04%)
Nov 10, 2021 256.72 254.95 235,054 -3.61(-1.40%)
Nov 09, 2021 261.00 261.16 257.72 258.56 219,529 -1.55(-0.60%)
Nov 08, 2021 260.55 261.17 259.87 260.11 161,451 -0.18(-0.07%)
Nov 05, 2021 260.75 261.48 259.50 260.29 173,458 +0.48(+0.18%)
Nov 04, 2021 257.40 260.15 256.98 259.81 194,282 +3.01(+1.17%)
Nov 03, 2021 255.02 257.07 253.92 256.80 174,003 +2.06(+0.81%)
Nov 02, 2021 253.84 255.18 253.81 254.74 247,379 +0.66(+0.26%)
Nov 01, 2021 254.53 254.14 252.66 254.08 210,472 -0.06(-0.02%)
Oct 29, 2021 250.58 254.21 250.58 254.14 265,996 +1.14(+0.45%)
Oct 28, 2021 251.93 253.13 251.18 253.00 343,669 +2.37(+0.95%)
Oct 27, 2021 250.37 252.75 250.13 250.63 183,411 +0.74(+0.30%)
Oct 26, 2021 250.69 249.89 190,354 +0.73(+0.29%)
Oct 25, 2021 247.72 249.65 246.50 249.16 229,466 +2.18(+0.88%)
Oct 22, 2021 247.96 248.62 245.71 246.98 170,170 -2.04(-0.82%)
Oct 21, 2021 246.91 249.08 246.51 249.02 348,753 +1.76(+0.71%)
Oct 20, 2021 248.32 248.43 246.31 247.26 567,513 -0.63(-0.25%)
Oct 19, 2021 247.00 248.02 246.54 247.89 285,478 +1.68(+0.68%)
Oct 18, 2021 242.91 246.26 242.58 246.21 214,079 +2.51(+1.03%)
Oct 15, 2021 242.91 243.81 242.15 243.70 115,774 +2.05(+0.85%)
Oct 14, 2021 239.71 241.85 239.49 241.65 164,213 +4.03(+1.70%)
Oct 13, 2021 237.23 237.81 235.64 237.62 138,167 +1.55(+0.66%)
Oct 12, 2021 237.52 237.67 235.68 236.07 121,487 -0.44(-0.19%)
Oct 11, 2021 237.17 239.45 236.46 236.51 106,908 -1.63(-0.68%)
Oct 08, 2021 239.95 239.95 237.87 238.14 122,357 -0.98(-0.41%)
Oct 07, 2021 239.00 240.75 238.77 239.12 156,604 +2.19(+0.92%)
Oct 06, 2021 233.00 237.03 232.39 236.93 185,059 +1.71(+0.73%)
Oct 05, 2021 232.85 236.65 232.85 235.22 181,578 +3.04(+1.31%)
Oct 04, 2021 236.38 236.38 230.44 232.18 328,324 -5.33(-2.24%)
Oct 01, 2021 235.47 238.14 233.37 237.51 223,441 +2.71(+1.15%)
Sep 30, 2021 237.38 238.25 234.91 234.80 166,688 -1.53(-0.65%)
Sep 29, 2021 237.79 238.94 236.17 236.33 183,178 -0.57(-0.24%)
Sep 28, 2021 240.92 241.36 236.47 236.90 641,128 -7.21(-2.95%)
Sep 27, 2021 244.42 244.63 242.83 244.11 178,662 -2.17(-0.88%)
Sep 24, 2021 244.38 246.50 244.05 246.28 158,312 +0.50(+0.20%)
Sep 23, 2021 244.44 246.36 243.93 245.78 172,823 +2.43(+1.00%)
Sep 22, 2021 241.75 244.10 240.88 243.35 172,145 +2.43(+1.01%)
Sep 21, 2021 241.85 242.82 240.29 240.92 177,196 +0.36(+0.15%)
Sep 20, 2021 241.37 242.30 237.33 240.56 537,275 -4.77(-1.94%)
Sep 17, 2021 247.60 247.60 244.89 245.33 140,442 -2.73(-1.10%)
Sep 16, 2021 247.24 248.25 245.75 248.06 117,844 +0.15(+0.06%)
Sep 15, 2021 246.45 248.12 244.79 247.91 114,556 +1.85(+0.75%)
Sep 14, 2021 247.14 247.55 245.46 246.06 287,657 -0.14(-0.06%)
Sep 13, 2021 248.09 248.30 244.96 246.20 194,957 -0.48(-0.19%)
Sep 10, 2021 250.02 250.50 246.45 246.68 156,902 -2.08(-0.84%)
Sep 09, 2021 250.12 251.02 248.76 248.76 208,947 -1.15(-0.46%)
Sep 08, 2021 250.01 250.31 248.46 249.91 128,727 -0.49(-0.20%)
Sep 07, 2021 249.90 250.78 249.10 250.40 219,927 +0.72(+0.29%)
Sep 03, 2021 248.50 249.93 248.00 249.68 117,640 +0.70(+0.28%)
Sep 02, 2021 250.16 250.49 248.19 248.98 227,809 -0.32(-0.13%)
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.