Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

287.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 229.03 235.23 235.10 680,470 +6.79(+2.97%)
Jan 28, 2022 222.04 228.31 218.72 228.31 481,104 +8.34(+3.79%)
Jan 27, 2022 224.92 225.98 219.43 219.97 525,351 -1.81(-0.81%)
Jan 26, 2022 227.04 229.05 219.21 221.77 944,624 +0.36(+0.16%)
Jan 25, 2022 222.49 224.74 219.38 221.42 306,176 -5.19(-2.29%)
Jan 24, 2022 220.77 226.89 213.96 226.61 914,470 +1.14(+0.50%)
Jan 21, 2022 230.42 232.21 225.44 225.47 608,346 -6.61(-2.85%)
Jan 20, 2022 237.06 239.92 231.82 232.09 349,741 -3.04(-1.29%)
Jan 19, 2022 238.50 240.70 234.91 235.13 377,684 -2.64(-1.11%)
Jan 18, 2022 239.57 240.75 237.24 237.76 354,535 -5.38(-2.21%)
Jan 14, 2022 243.14 0 +0.72(+0.30%)
Jan 13, 2022 249.93 250.32 241.90 242.42 315,815 -6.61(-2.66%)
Jan 12, 2022 249.35 250.94 247.77 249.03 333,302 +1.51(+0.61%)
Jan 11, 2022 244.16 247.73 242.69 247.52 397,194 +2.82(+1.15%)
Jan 10, 2022 241.69 244.90 237.51 244.70 583,650 -0.34(-0.14%)
Jan 07, 2022 247.73 248.54 244.00 245.04 415,909 -2.47(-1.00%)
Jan 06, 2022 246.93 249.80 245.34 247.50 390,619 -0.84(-0.34%)
Jan 05, 2022 255.49 255.51 248.34 248.34 434,594 -8.47(-3.30%)
Jan 04, 2022 260.23 260.40 254.93 256.81 459,583 -3.23(-1.24%)
Jan 03, 2022 258.54 260.08 257.15 260.04 226,323 +2.68(+1.04%)
Dec 31, 2021 258.77 259.22 257.27 257.36 143,366 -1.53(-0.59%)
Dec 30, 2021 259.92 261.01 258.72 258.89 189,768 -1.06(-0.41%)
Dec 29, 2021 260.10 260.71 258.50 259.95 180,418 +0.04(+0.02%)
Dec 28, 2021 261.47 261.55 259.46 259.91 210,807 -0.98(-0.37%)
Dec 27, 2021 257.59 260.97 257.46 260.89 242,781 +4.17(+1.62%)
Dec 23, 2021 255.38 257.64 254.98 256.72 155,196 +1.74(+0.68%)
Dec 22, 2021 251.53 255.20 251.42 254.98 217,160 +3.39(+1.35%)
Dec 21, 2021 248.20 251.78 245.99 251.59 232,621 +5.69(+2.31%)
Dec 20, 2021 245.47 246.60 244.11 245.90 510,764 -3.01(-1.21%)
Dec 17, 2021 247.93 251.17 246.63 248.91 184,087 -1.45(-0.58%)
Dec 16, 2021 257.23 257.36 249.08 250.36 233,755 -5.83(-2.27%)
Dec 15, 2021 250.89 256.42 248.21 256.18 192,970 +5.13(+2.04%)
Dec 14, 2021 251.40 252.60 248.32 251.06 279,265 -3.40(-1.34%)
Dec 13, 2021 257.80 257.92 254.16 254.46 164,094 -3.60(-1.39%)
Dec 10, 2021 257.00 258.08 255.18 258.06 183,353 +2.58(+1.01%)
Dec 09, 2021 257.80 258.81 255.32 255.47 166,597 -2.98(-1.15%)
Dec 08, 2021 257.03 258.56 255.68 258.45 326,759 +1.96(+0.76%)
Dec 07, 2021 253.84 256.85 253.72 256.49 234,951 +7.00(+2.81%)
Dec 06, 2021 247.37 250.12 244.84 249.49 235,843 +2.89(+1.17%)
Dec 03, 2021 251.58 252.24 243.79 246.60 426,873 -4.10(-1.64%)
Dec 02, 2021 247.49 251.89 247.19 250.70 472,297 +2.35(+0.95%)
Dec 01, 2021 255.79 256.92 248.15 248.36 983,784 -4.56(-1.80%)
Nov 30, 2021 255.35 257.33 251.87 252.92 440,859 -3.47(-1.35%)
Nov 29, 2021 254.49 257.21 254.03 256.39 433,586 +4.94(+1.96%)
Nov 26, 2021 254.40 255.41 250.69 251.45 196,721 -5.50(-2.14%)
Nov 24, 2021 254.03 256.95 252.75 256.95 160,822 +1.36(+0.53%)
Nov 23, 2021 255.97 256.97 252.83 255.59 506,283 -1.29(-0.50%)
Nov 22, 2021 261.25 262.69 256.72 256.88 290,249 -3.23(-1.24%)
Nov 19, 2021 259.77 261.23 259.25 260.12 393,976 +1.18(+0.46%)
Nov 18, 2021 257.58 259.11 256.29 258.94 182,951 +2.64(+1.03%)
Nov 17, 2021 256.72 257.62 255.89 256.29 165,981 -0.15(-0.06%)
Nov 16, 2021 254.27 256.94 254.12 256.44 145,166 +2.04(+0.80%)
Nov 15, 2021 255.16 255.84 253.37 254.40 136,263 -0.19(-0.07%)
Nov 12, 2021 252.22 254.70 251.41 254.59 143,066 +3.31(+1.32%)
Nov 11, 2021 252.99 252.99 251.27 251.27 172,728 -0.09(-0.04%)
Nov 10, 2021 253.11 251.36 238,408 -3.56(-1.40%)
Nov 09, 2021 257.33 257.49 254.09 254.92 222,661 -1.53(-0.60%)
Nov 08, 2021 256.88 257.50 256.21 256.45 163,754 -0.18(-0.07%)
Nov 05, 2021 257.08 257.80 255.85 256.63 175,933 +0.47(+0.18%)
Nov 04, 2021 253.78 256.49 253.37 256.15 197,054 +2.97(+1.17%)
Nov 03, 2021 251.43 253.45 250.35 253.19 176,485 +2.03(+0.81%)
Nov 02, 2021 250.27 251.59 250.24 251.16 250,909 +0.65(+0.26%)
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.