Vanguard Mega Cap Growth ETF (NY: MGK )

229.60 USD +1.15 (+0.50%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 106.98 107.24 105.96 107.01 308,600 +0.99(+0.93%)
Dec 28, 2018 106.80 107.65 105.32 106.02 654,800 -0.15(-0.14%)
Dec 27, 2018 103.89 106.17 102.00 106.17 281,500 +0.86(+0.82%)
Dec 26, 2018 100.37 105.33 99.85 105.31 384,084 +5.79(+5.82%)
Dec 24, 2018 101.02 102.25 99.51 99.52 421,000 -2.46(-2.41%)
Dec 21, 2018 105.22 106.27 101.69 101.98 375,900 -3.06(-2.91%)
Dec 20, 2018 106.27 107.22 103.79 105.04 555,151 -1.97(-1.84%)
Dec 19, 2018 109.10 110.77 106.15 107.01 367,162 -2.11(-1.93%)
Dec 18, 2018 109.53 110.27 108.39 109.12 469,422 +0.51(+0.47%)
Dec 17, 2018 110.58 111.30 107.90 108.61 467,021 -2.43(-2.19%)
Dec 14, 2018 112.29 112.61 110.82 111.04 260,600 -2.48(-2.18%)
Dec 13, 2018 113.98 114.48 112.88 113.52 218,317 +0.01(+0.01%)
Dec 12, 2018 114.22 115.09 113.48 113.51 193,624 +0.87(+0.77%)
Dec 11, 2018 114.23 114.23 111.88 112.64 266,755 +0.11(+0.10%)
Dec 10, 2018 111.61 112.97 110.22 112.53 319,181 +0.61(+0.55%)
Dec 07, 2018 114.77 115.59 111.60 111.92 264,200 -3.09(-2.69%)
Dec 06, 2018 112.45 115.01 111.53 115.01 343,584 +0.39(+0.34%)
Dec 04, 2018 118.36 118.56 114.47 114.62 258,100 -4.32(-3.63%)
Dec 03, 2018 119.64 119.70 118.21 118.94 210,813 +2.06(+1.76%)
Nov 30, 2018 116.00 116.98 115.79 116.88 184,700 +0.87(+0.75%)
Nov 29, 2018 115.89 116.70 115.22 116.01 168,828 -0.09(-0.08%)
Nov 28, 2018 113.53 116.13 112.94 116.10 293,935 +3.49(+3.10%)
Nov 27, 2018 111.70 112.67 111.35 112.61 178,529 +0.34(+0.30%)
Nov 26, 2018 111.63 112.30 111.14 112.27 160,209 +1.91(+1.73%)
Nov 23, 2018 110.44 111.23 110.35 110.36 49,900 -0.99(-0.89%)
Nov 21, 2018 111.35 111.35 111.35 0 +0.57(+0.51%)
Nov 20, 2018 110.05 112.15 109.66 110.78 381,220 -1.96(-1.74%)
Nov 19, 2018 115.64 115.64 112.36 112.74 211,469 -3.37(-2.90%)
Nov 16, 2018 115.28 116.47 114.99 116.11 240,900 -0.23(-0.20%)
Nov 15, 2018 114.49 116.65 113.50 116.34 298,209 +1.33(+1.16%)
Nov 14, 2018 116.84 117.20 114.38 115.01 274,344 -0.77(-0.67%)
Nov 13, 2018 116.32 117.41 115.46 115.78 160,105 -0.23(-0.20%)
Nov 12, 2018 118.52 118.52 115.87 116.01 199,966 -3.29(-2.76%)
Nov 09, 2018 119.98 119.98 118.40 119.30 156,400 -1.43(-1.18%)
Nov 08, 2018 120.75 121.01 120.19 120.73 109,828 -0.39(-0.32%)
Nov 07, 2018 119.03 121.16 119.00 121.12 245,097 +3.26(+2.77%)
Nov 06, 2018 116.95 118.07 116.95 117.86 133,271 +0.89(+0.76%)
Nov 05, 2018 117.08 117.18 115.93 116.97 124,383 -0.11(-0.09%)
Nov 02, 2018 118.53 118.99 116.20 117.08 175,100 -1.47(-1.24%)
Nov 01, 2018 117.34 118.63 116.54 118.55 221,562 +1.61(+1.38%)
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%)
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.