Vanguard Mega Cap Growth ETF (NY: MGK )

224.70 USD -3.75 (-1.64%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 85.87 85.94 85.37 85.39 92,586 -0.33(-0.38%)
Oct 29, 2015 85.34 85.78 85.33 85.72 123,153 +0.31(+0.36%)
Oct 28, 2015 84.84 85.41 84.37 85.41 70,252 +0.79(+0.93%)
Oct 27, 2015 84.45 84.66 84.26 84.62 46,644 -0.02(-0.02%)
Oct 26, 2015 84.54 84.80 84.41 84.64 66,641 -0.04(-0.05%)
Oct 23, 2015 84.71 84.91 84.17 84.68 96,930 +1.19(+1.43%)
Oct 22, 2015 82.58 83.53 82.57 83.49 57,416 +1.39(+1.69%)
Oct 21, 2015 82.78 82.91 82.05 82.10 50,039 -0.47(-0.57%)
Oct 20, 2015 82.69 82.99 82.33 82.57 41,225 -0.27(-0.33%)
Oct 19, 2015 82.29 82.84 82.18 82.84 35,231 +0.28(+0.34%)
Oct 16, 2015 82.41 82.56 82.08 82.56 60,915 +0.34(+0.41%)
Oct 15, 2015 81.15 82.22 81.14 82.22 55,659 +1.36(+1.68%)
Oct 14, 2015 81.28 81.51 80.73 80.86 39,207 -0.34(-0.42%)
Oct 13, 2015 81.39 82.07 81.15 81.20 76,194 -0.61(-0.75%)
Oct 12, 2015 81.77 81.89 81.57 81.81 31,812 +0.20(+0.25%)
Oct 09, 2015 81.38 81.76 81.28 81.61 67,795 +0.28(+0.34%)
Oct 08, 2015 80.50 81.40 80.19 81.33 68,958 +0.63(+0.78%)
Oct 07, 2015 80.50 80.80 79.94 80.70 77,737 +0.56(+0.70%)
Oct 06, 2015 80.47 80.58 79.73 80.14 66,314 -0.44(-0.55%)
Oct 05, 2015 79.86 80.68 79.86 80.58 67,741 +1.23(+1.55%)
Oct 02, 2015 77.10 79.35 76.94 79.35 68,059 +1.25(+1.60%)
Oct 01, 2015 77.81 78.12 77.11 78.10 99,470 +0.34(+0.44%)
Sep 30, 2015 77.08 77.79 76.79 77.76 128,195 +1.62(+2.13%)
Sep 29, 2015 76.46 77.14 75.60 76.14 132,390 -0.16(-0.21%)
Sep 28, 2015 78.17 78.17 76.15 76.30 177,651 -2.30(-2.93%)
Sep 25, 2015 79.79 79.79 78.15 78.60 110,827 -0.40(-0.51%)
Sep 24, 2015 78.64 79.12 77.93 79.00 105,254 -0.29(-0.37%)
Sep 23, 2015 79.46 79.67 79.01 79.29 62,176 -0.21(-0.26%)
Sep 22, 2015 79.37 79.59 78.79 79.50 89,806 -0.94(-1.17%)
Sep 21, 2015 80.66 81.02 79.90 80.44 99,639 -0.04(-0.05%)
Sep 18, 2015 80.51 81.36 80.32 80.48 65,052 -1.13(-1.38%)
Sep 17, 2015 81.58 82.82 81.46 81.61 153,960 -0.04(-0.05%)
Sep 16, 2015 81.06 81.72 80.92 81.65 57,655 +0.61(+0.75%)
Sep 15, 2015 80.35 81.25 80.00 81.04 88,378 +0.99(+1.24%)
Sep 14, 2015 80.60 80.60 79.83 80.05 64,106 -0.36(-0.45%)
Sep 11, 2015 79.59 80.41 79.46 80.41 58,972 +0.53(+0.66%)
Sep 10, 2015 79.18 80.38 79.18 79.88 88,687 +0.54(+0.68%)
Sep 09, 2015 81.01 81.14 79.18 79.34 146,289 -1.02(-1.27%)
Sep 08, 2015 79.84 80.41 79.45 80.36 71,842 +1.90(+2.42%)
Sep 04, 2015 78.81 78.46 78.46 78.46 61,200 -1.04(-1.31%)
Sep 03, 2015 79.95 80.42 79.20 79.50 76,016 -0.08(-0.10%)
Sep 02, 2015 79.11 79.59 78.29 79.58 128,926 +1.58(+2.03%)
Sep 01, 2015 79.45 79.45 77.56 78.00 129,280 -2.25(-2.80%)
Aug 31, 2015 80.74 81.02 80.06 80.25 72,760 -0.88(-1.08%)
Aug 28, 2015 80.73 81.35 80.64 81.13 93,534 +0.04(+0.05%)
Aug 27, 2015 79.99 81.17 79.41 81.09 290,433 +1.89(+2.39%)
Aug 26, 2015 76.71 79.28 76.45 79.20 446,258 +3.25(+4.28%)
Aug 25, 2015 77.26 79.78 75.94 75.95 211,667 -0.60(-0.78%)
Aug 24, 2015 79.03 79.35 56.73 76.55 500,983 -3.27(-4.10%)
Aug 21, 2015 81.63 82.21 79.80 79.82 235,857 -2.93(-3.54%)
Aug 20, 2015 84.06 84.27 82.69 82.75 123,974 -2.05(-2.42%)
Aug 19, 2015 85.04 85.47 84.48 84.80 70,110 -0.54(-0.63%)
Aug 18, 2015 85.47 85.62 85.27 85.34 48,043 -0.26(-0.30%)
Aug 17, 2015 84.79 85.60 84.60 85.60 39,946 +0.64(+0.75%)
Aug 14, 2015 84.55 85.00 84.55 84.96 44,650 +0.20(+0.24%)
Aug 13, 2015 84.86 85.21 84.46 84.76 65,546 -0.02(-0.02%)
Aug 12, 2015 84.07 84.88 83.33 84.78 89,469 +0.07(+0.08%)
Aug 11, 2015 85.04 85.23 84.36 84.71 105,262 -0.81(-0.95%)
Aug 10, 2015 85.16 85.60 85.16 85.52 48,098 +0.99(+1.17%)
Aug 07, 2015 84.62 84.64 83.95 84.53 65,697 -0.16(-0.19%)
Aug 06, 2015 85.70 85.70 84.26 84.69 464,266 -0.90(-1.05%)
Aug 05, 2015 85.67 86.17 85.48 85.59 77,036 +0.19(+0.22%)
Aug 04, 2015 85.57 85.70 85.19 85.40 63,965 -0.23(-0.27%)
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.