Vanguard Mega Cap Growth ETF (NY: MGK )

183.42 +1.73 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 33.75 34.67 33.34 34.26 437,594 +0.52(+1.54%)
Oct 30, 2008 33.90 33.90 33.05 33.74 106,134 +1.23(+3.78%)
Oct 29, 2008 32.47 33.93 32.38 32.51 135,501 -0.14(-0.43%)
Oct 28, 2008 30.59 32.65 29.85 32.65 115,465 +2.98(+10.04%)
Oct 27, 2008 30.07 31.22 29.66 29.67 204,593 -1.12(-3.63%)
Oct 24, 2008 27.92 31.43 27.92 30.79 107,120 -0.84(-2.65%)
Oct 23, 2008 31.97 32.12 30.14 31.62 172,901 -0.12(-0.39%)
Oct 22, 2008 32.95 32.95 30.90 31.75 119,888 -1.79(-5.34%)
Oct 21, 2008 33.86 34.57 33.54 33.54 288,279 -1.09(-3.15%)
Oct 20, 2008 33.88 34.63 33.21 34.63 262,625 +1.36(+4.10%)
Oct 17, 2008 32.79 34.53 32.70 33.27 109,313 +0.09(+0.26%)
Oct 16, 2008 32.56 33.28 30.46 33.18 106,147 +1.28(+4.01%)
Oct 15, 2008 34.16 34.46 31.90 31.90 209,674 -3.12(-8.91%)
Oct 14, 2008 37.38 37.38 34.30 35.02 139,280 -0.79(-2.21%)
Oct 13, 2008 32.51 35.81 32.51 35.81 88,315 +3.54(+10.98%)
Oct 10, 2008 30.60 33.45 30.34 32.27 1,914,390 -0.83(-2.51%)
Oct 09, 2008 36.36 36.36 32.60 33.10 44,137 -1.53(-4.42%)
Oct 08, 2008 33.89 35.94 33.89 34.63 633,249 -0.38(-1.09%)
Oct 07, 2008 36.94 37.06 35.00 35.01 55,758 -1.90(-5.15%)
Oct 06, 2008 37.25 37.50 35.15 36.91 1,967,002 -1.47(-3.83%)
Oct 03, 2008 39.21 40.20 38.29 38.38 77,062 -0.43(-1.11%)
Oct 02, 2008 39.94 39.94 38.72 38.81 71,184 -1.77(-4.36%)
Oct 01, 2008 40.56 40.78 40.14 40.58 45,955 -0.55(-1.34%)
Sep 30, 2008 40.85 41.14 39.99 41.13 88,300 +1.17(+2.93%)
Sep 29, 2008 41.62 42.19 39.38 39.96 120,961 -2.92(-6.81%)
Sep 26, 2008 42.42 42.88 42.03 42.88 0 +0.18(+0.42%)
Sep 25, 2008 43.05 43.05 42.61 42.70 71,520 +0.68(+1.62%)
Sep 24, 2008 43.03 43.03 41.86 42.02 35,589 -0.12(-0.28%)
Sep 23, 2008 42.82 43.18 42.13 42.14 56,726 -0.60(-1.40%)
Sep 22, 2008 43.61 43.94 42.67 42.74 45,905 -1.38(-3.13%)
Sep 19, 2008 399.99 55.42 43.40 44.12 0 +0.99(+2.30%)
Sep 18, 2008 42.23 43.40 41.00 43.13 50,709 +1.36(+3.26%)
Sep 17, 2008 42.85 43.05 41.77 41.77 50,555 -1.82(-4.18%)
Sep 16, 2008 42.56 43.73 42.28 43.59 135,763 +0.26(+0.60%)
Sep 15, 2008 44.04 44.29 43.26 43.33 54,431 -1.42(-3.17%)
Sep 12, 2008 44.13 44.75 44.13 44.75 39,389 +0.27(+0.61%)
Sep 11, 2008 43.29 44.48 43.29 44.48 49,274 +0.74(+1.69%)
Sep 10, 2008 43.88 44.06 43.60 43.74 14,831 +0.34(+0.78%)
Sep 09, 2008 44.42 44.62 43.40 43.40 23,809 -1.16(-2.60%)
Sep 08, 2008 45.55 45.55 44.11 44.56 14,140 +0.54(+1.23%)
Sep 05, 2008 43.83 44.11 43.31 44.02 0 +0.00(+0.00%)
Sep 04, 2008 44.91 44.96 44.02 44.02 67,642 -1.31(-2.89%)
Sep 03, 2008 45.46 45.63 45.00 45.33 371,691 -0.30(-0.66%)
Sep 02, 2008 46.58 46.58 45.54 45.63 17,902 -0.42(-0.91%)
Aug 29, 2008 46.61 46.61 46.05 46.05 21,006 -0.74(-1.58%)
Aug 28, 2008 46.70 46.79 46.47 46.79 21,166 +0.43(+0.93%)
Aug 27, 2008 45.95 46.51 45.95 46.36 31,064 +0.33(+0.72%)
Aug 26, 2008 45.89 46.19 45.82 46.03 31,478 +0.09(+0.20%)
Aug 25, 2008 46.60 46.60 45.89 45.94 41,683 -0.82(-1.75%)
Aug 22, 2008 46.67 46.77 46.56 46.76 23,110 +0.45(+0.97%)
Aug 21, 2008 45.98 46.33 45.94 46.31 66,429 +0.10(+0.22%)
Aug 20, 2008 46.10 46.37 45.96 46.21 39,006 +0.26(+0.57%)
Aug 19, 2008 46.23 46.23 45.88 45.95 118,231 -0.41(-0.88%)
Aug 18, 2008 46.86 47.06 46.22 46.36 19,632 -0.52(-1.11%)
Aug 15, 2008 46.95 47.02 46.73 46.88 0 +0.09(+0.19%)
Aug 14, 2008 46.18 46.96 46.18 46.79 107,878 +0.21(+0.45%)
Aug 13, 2008 46.45 46.78 46.18 46.58 37,220 +0.01(+0.02%)
Aug 12, 2008 46.78 46.78 46.46 46.57 16,705 -0.15(-0.32%)
Aug 11, 2008 46.59 46.99 46.36 46.72 60,563 +0.24(+0.52%)
Aug 08, 2008 45.50 46.52 45.50 46.48 33,107 +0.86(+1.89%)
Aug 07, 2008 45.73 46.08 45.56 45.62 105,964 -0.58(-1.26%)
Aug 06, 2008 45.86 46.26 45.66 46.20 19,775 +0.53(+1.16%)
Aug 05, 2008 45.04 45.67 44.95 45.67 37,493 +1.00(+2.24%)
Aug 04, 2008 44.85 44.87 44.59 44.67 6,588 -0.35(-0.79%)
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.