Vanguard Mega Cap Growth ETF (NY: MGK )

250.12 USD -4.16 (-1.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 116.76 118.05 116.74 116.94 246,903 +1.96(+1.70%)
Oct 30, 2018 112.75 115.06 112.48 114.98 320,463 +1.76(+1.55%)
Oct 29, 2018 116.71 117.16 111.26 113.22 370,610 -1.97(-1.71%)
Oct 26, 2018 115.17 117.00 113.60 115.19 452,700 -2.82(-2.39%)
Oct 25, 2018 116.08 118.68 115.55 118.01 283,281 +3.09(+2.69%)
Oct 24, 2018 119.24 119.41 114.84 114.92 361,250 -4.32(-3.62%)
Oct 23, 2018 117.56 119.76 116.65 119.24 359,351 -0.50(-0.42%)
Oct 22, 2018 120.14 120.50 119.17 119.74 117,834 -0.02(-0.02%)
Oct 19, 2018 120.46 121.40 119.40 119.76 177,400 -0.17(-0.14%)
Oct 18, 2018 121.84 121.84 119.30 119.93 175,069 -2.39(-1.95%)
Oct 17, 2018 122.75 122.75 121.21 122.32 159,175 -0.15(-0.12%)
Oct 16, 2018 120.52 122.66 120.39 122.47 211,623 +2.96(+2.48%)
Oct 15, 2018 120.40 120.60 119.42 119.51 159,237 -1.17(-0.97%)
Oct 12, 2018 120.75 121.05 118.75 120.68 584,500 +2.74(+2.32%)
Oct 11, 2018 119.45 120.79 116.95 117.94 438,188 -2.09(-1.74%)
Oct 10, 2018 124.70 124.70 119.91 120.03 469,938 -4.98(-3.98%)
Oct 09, 2018 124.59 125.76 124.59 125.01 72,221 +0.15(+0.12%)
Oct 08, 2018 124.88 125.57 123.55 124.86 168,097 -0.47(-0.38%)
Oct 05, 2018 126.48 126.86 124.42 125.33 204,600 -1.19(-0.94%)
Oct 04, 2018 128.04 128.04 125.70 126.52 203,665 -1.88(-1.46%)
Oct 03, 2018 128.94 129.11 128.25 128.40 148,518 +0.00(+0.00%)
Oct 02, 2018 128.63 129.01 128.17 128.40 149,254 -0.30(-0.23%)
Oct 01, 2018 128.94 129.38 128.43 128.70 114,247 +0.53(+0.41%)
Sep 28, 2018 127.99 128.52 127.92 128.17 85,200 -0.46(-0.36%)
Sep 27, 2018 128.17 129.05 127.80 128.63 63,939 +0.88(+0.69%)
Sep 26, 2018 127.83 128.75 127.59 127.75 98,846 -0.04(-0.03%)
Sep 25, 2018 127.61 127.91 127.39 127.79 80,450 +0.39(+0.31%)
Sep 24, 2018 126.88 127.45 126.41 127.40 107,226 +0.03(+0.02%)
Sep 21, 2018 128.30 128.30 127.32 127.37 85,200 -0.39(-0.31%)
Sep 20, 2018 127.38 127.95 127.19 127.76 128,639 +1.05(+0.83%)
Sep 19, 2018 126.76 127.02 126.19 126.71 116,485 +0.09(+0.07%)
Sep 18, 2018 125.94 127.08 125.94 126.62 105,294 +0.88(+0.70%)
Sep 17, 2018 126.97 126.99 125.59 125.74 83,639 -1.39(-1.09%)
Sep 14, 2018 127.46 127.48 126.66 127.13 74,600 -0.18(-0.14%)
Sep 13, 2018 126.98 127.50 126.90 127.31 89,865 +0.90(+0.71%)
Sep 12, 2018 126.39 126.68 125.75 126.41 126,364 -0.10(-0.08%)
Sep 11, 2018 125.42 126.63 125.19 126.51 89,815 +0.82(+0.65%)
Sep 10, 2018 126.21 126.21 125.50 125.69 68,380 +0.15(+0.12%)
Sep 07, 2018 125.13 126.32 125.13 125.54 81,600 -0.19(-0.15%)
Sep 06, 2018 126.46 126.46 125.12 125.73 87,190 -0.69(-0.55%)
Sep 05, 2018 127.34 127.34 126.00 126.42 85,165 -1.12(-0.88%)
Sep 04, 2018 127.64 127.70 127.00 127.54 91,932 -0.27(-0.21%)
Aug 31, 2018 127.81 127.81 127.81 0 +0.15(+0.12%)
Aug 30, 2018 127.72 128.32 127.31 127.66 93,267 -0.36(-0.28%)
Aug 29, 2018 127.01 128.07 127.01 128.02 99,848 +1.25(+0.99%)
Aug 28, 2018 127.00 127.04 126.58 126.77 88,205 +0.06(+0.05%)
Aug 27, 2018 126.34 126.72 126.13 126.71 112,171 +1.06(+0.84%)
Aug 24, 2018 125.00 125.68 125.00 125.65 86,500 +0.97(+0.78%)
Aug 23, 2018 124.64 125.36 124.54 124.68 165,976 -0.15(-0.12%)
Aug 22, 2018 124.32 125.04 124.30 124.83 84,408 +0.27(+0.22%)
Aug 21, 2018 124.49 125.06 124.47 124.56 84,387 +0.38(+0.31%)
Aug 20, 2018 124.25 124.37 123.82 124.18 58,874 +0.17(+0.14%)
Aug 17, 2018 123.64 124.21 123.21 124.01 371,800 +0.06(+0.05%)
Aug 16, 2018 124.09 124.49 123.75 123.95 96,795 +0.64(+0.52%)
Aug 15, 2018 123.71 123.78 122.52 123.31 102,249 -1.13(-0.91%)
Aug 14, 2018 124.15 124.56 123.68 124.44 61,962 +0.74(+0.60%)
Aug 13, 2018 124.07 124.71 123.63 123.70 86,274 -0.20(-0.16%)
Aug 10, 2018 124.11 124.33 123.57 123.90 95,300 -0.84(-0.67%)
Aug 09, 2018 124.87 125.19 124.72 124.74 62,772 -0.13(-0.10%)
Aug 08, 2018 124.80 125.10 124.50 124.87 104,368 +0.01(+0.01%)
Aug 07, 2018 124.95 125.11 124.70 124.86 124,161 +0.38(+0.31%)
Aug 06, 2018 123.87 124.48 123.70 124.48 86,852 +0.61(+0.49%)
Aug 03, 2018 123.70 123.87 123.29 123.87 95,100 +0.32(+0.26%)
Aug 02, 2018 121.98 123.66 121.75 123.55 123,712 +1.05(+0.86%)
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.