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 (%)
Nov 30, 2009 40.85 41.07 40.71 40.97 31,596 +0.04(+0.10%)
Nov 27, 2009 40.56 41.07 40.50 40.93 14,208 -0.59(-1.42%)
Nov 25, 2009 41.38 41.54 41.38 41.52 18,456 +0.18(+0.44%)
Nov 24, 2009 41.36 41.43 41.12 41.34 137,705 +0.01(+0.02%)
Nov 23, 2009 41.30 41.54 41.24 41.33 22,247 +0.48(+1.18%)
Nov 20, 2009 40.77 40.92 40.68 40.85 11,633 -0.18(-0.43%)
Nov 19, 2009 41.21 41.21 40.72 41.03 21,819 -0.41(-1.00%)
Nov 18, 2009 41.49 41.49 41.19 41.44 25,095 -0.04(-0.10%)
Nov 17, 2009 41.27 41.48 41.23 41.48 86,502 +0.04(+0.10%)
Nov 16, 2009 41.20 41.53 41.14 41.44 30,887 +0.52(+1.27%)
Nov 13, 2009 40.79 41.02 40.74 40.92 32,960 +0.29(+0.71%)
Nov 12, 2009 40.90 41.10 40.58 40.63 25,551 -0.35(-0.85%)
Nov 11, 2009 41.01 41.15 40.83 40.98 46,467 +0.23(+0.56%)
Nov 10, 2009 40.66 40.86 40.59 40.75 47,881 +0.03(+0.07%)
Nov 09, 2009 40.21 40.76 40.20 40.72 50,161 +0.77(+1.93%)
Nov 06, 2009 39.61 39.98 39.54 39.95 12,614 +0.16(+0.40%)
Nov 05, 2009 39.33 39.79 39.31 39.79 46,524 +0.72(+1.84%)
Nov 04, 2009 39.14 39.53 39.05 39.07 74,575 +0.19(+0.49%)
Nov 03, 2009 38.65 38.93 38.65 38.88 14,039 +0.03(+0.08%)
Nov 02, 2009 38.68 39.06 38.47 38.85 41,820 +0.29(+0.75%)
Oct 30, 2009 39.37 39.42 38.53 38.56 51,022 -0.88(-2.23%)
Oct 29, 2009 39.07 39.49 38.98 39.44 26,008 +0.66(+1.70%)
Oct 28, 2009 39.31 39.43 38.74 38.78 168,195 -0.61(-1.55%)
Oct 27, 2009 39.64 39.72 37.30 39.39 316,722 -0.28(-0.71%)
Oct 26, 2009 40.01 40.42 39.55 39.67 29,672 -0.31(-0.78%)
Oct 23, 2009 40.01 40.01 39.85 39.98 21,108 -0.28(-0.70%)
Oct 22, 2009 39.93 40.33 39.76 40.26 27,349 +0.31(+0.78%)
Oct 21, 2009 40.21 40.63 39.94 39.95 45,935 -0.29(-0.72%)
Oct 20, 2009 40.14 40.26 40.10 40.24 28,562 -0.19(-0.47%)
Oct 19, 2009 40.12 40.47 40.04 40.43 22,307 +0.38(+0.95%)
Oct 16, 2009 39.98 40.15 39.86 40.05 37,825 -0.17(-0.42%)
Oct 15, 2009 39.91 40.22 39.91 40.22 63,502 +0.11(+0.27%)
Oct 14, 2009 39.96 40.14 39.80 40.11 6,535,180 +0.55(+1.39%)
Oct 13, 2009 39.52 39.59 39.34 39.56 17,900 +0.03(+0.08%)
Oct 12, 2009 39.79 39.79 39.42 39.53 31,764 +0.04(+0.10%)
Oct 09, 2009 39.20 39.50 39.18 39.49 142,592 +0.23(+0.59%)
Oct 08, 2009 39.18 39.41 39.12 39.26 220,802 +0.35(+0.90%)
Oct 07, 2009 38.70 38.95 38.68 38.91 39,676 +0.13(+0.34%)
Oct 06, 2009 38.49 38.92 38.46 38.78 33,040 +0.50(+1.31%)
Oct 05, 2009 38.06 38.34 37.90 38.28 145,086 +0.29(+0.76%)
Oct 02, 2009 37.73 38.12 37.73 37.99 22,227 -0.02(-0.05%)
Oct 01, 2009 38.77 38.82 38.01 38.01 34,660 -0.94(-2.41%)
Sep 30, 2009 39.06 39.09 38.48 38.95 34,899 -0.02(-0.05%)
Sep 29, 2009 39.18 39.22 38.93 38.97 27,360 -0.03(-0.08%)
Sep 28, 2009 38.79 39.19 38.79 39.00 32,193 +0.56(+1.46%)
Sep 25, 2009 38.53 38.71 38.36 38.44 19,115 -0.25(-0.65%)
Sep 24, 2009 39.05 39.09 38.51 38.69 61,879 -0.33(-0.85%)
Sep 23, 2009 39.42 39.64 39.02 39.02 63,916 -0.34(-0.86%)
Sep 22, 2009 39.38 39.43 39.19 39.36 18,842 +0.15(+0.38%)
Sep 21, 2009 38.97 39.30 38.92 39.21 26,796 -0.05(-0.13%)
Sep 18, 2009 39.31 39.37 39.13 39.26 29,653 +0.10(+0.25%)
Sep 17, 2009 39.10 39.38 39.03 39.16 15,259 +0.41(+1.07%)
Sep 16, 2009 38.82 39.19 38.75 38.75 38,785 +0.06(+0.15%)
Sep 15, 2009 38.68 38.82 38.50 38.69 1,059,966 +0.01(+0.03%)
Sep 14, 2009 38.28 38.68 38.26 38.68 18,169 +0.11(+0.29%)
Sep 11, 2009 38.56 38.66 38.36 38.57 21,335 +0.05(+0.12%)
Sep 10, 2009 38.17 38.52 38.17 38.52 32,176 +0.38(+1.00%)
Sep 09, 2009 37.92 38.24 37.85 38.14 36,005 +0.24(+0.63%)
Sep 08, 2009 37.95 37.96 37.75 37.90 601,009 +0.24(+0.63%)
Sep 04, 2009 37.16 37.69 37.16 37.66 19,691 +0.49(+1.33%)
Sep 03, 2009 37.01 37.17 36.87 37.17 44,428 +0.28(+0.75%)
Sep 02, 2009 36.77 37.03 36.75 36.89 20,934 -0.05(-0.14%)
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.