Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mega Cap Growth ETF (NY: MGK )

277.92 +5.11 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 276.69 279.08 275.45 277.92 1,087,972 +5.11(+1.87%)
Apr 25, 2024 268.64 273.25 267.75 272.81 217,921 -1.95(-0.71%)
Apr 24, 2024 277.39 277.51 273.85 274.76 267,743 -0.06(-0.02%)
Apr 23, 2024 272.24 275.17 271.77 274.82 250,985 +4.34(+1.60%)
Apr 22, 2024 269.73 272.20 267.49 270.48 397,583 +2.64(+0.99%)
Apr 19, 2024 273.62 273.89 266.99 267.84 490,504 -6.66(-2.43%)
Apr 18, 2024 276.61 277.65 274.20 274.50 265,450 -1.70(-0.62%)
Apr 17, 2024 280.37 280.57 275.34 276.20 396,426 -2.83(-1.01%)
Apr 16, 2024 278.75 280.68 278.15 279.03 306,056 +0.02(+0.01%)
Apr 15, 2024 286.29 286.34 278.80 279.01 287,147 -5.45(-1.92%)
Apr 12, 2024 285.87 286.84 283.27 284.46 375,696 -3.73(-1.29%)
Apr 11, 2024 284.72 288.79 283.35 288.19 402,126 +4.53(+1.60%)
Apr 10, 2024 282.21 284.21 282.00 283.66 308,452 -1.61(-0.56%)
Apr 09, 2024 286.20 286.38 282.26 285.27 228,583 +0.10(+0.04%)
Apr 08, 2024 286.09 286.36 284.38 285.17 173,921 -0.36(-0.13%)
Apr 05, 2024 282.81 286.79 282.49 285.53 269,101 +4.31(+1.53%)
Apr 04, 2024 287.44 288.55 281.21 281.22 334,474 -4.05(-1.42%)
Apr 03, 2024 283.85 286.73 283.85 285.27 276,834 +0.42(+0.15%)
Apr 02, 2024 283.52 285.00 282.56 284.85 337,814 -1.70(-0.59%)
Apr 01, 2024 287.00 288.61 285.36 286.55 408,135 -0.06(-0.02%)
Mar 28, 2024 286.93 287.67 286.09 286.61 225,656 -0.87(-0.30%)
Mar 27, 2024 288.43 288.52 285.44 287.48 394,793 +0.60(+0.21%)
Mar 26, 2024 289.08 289.13 286.61 286.88 420,666 -1.03(-0.36%)
Mar 25, 2024 287.54 288.85 286.47 287.91 193,534 -1.13(-0.39%)
Mar 22, 2024 288.24 289.71 287.58 289.04 187,263 +0.35(+0.12%)
Mar 21, 2024 291.40 291.40 288.52 288.69 302,248 -0.45(-0.15%)
Mar 20, 2024 286.66 289.26 285.52 289.14 319,801 +2.85(+0.99%)
Mar 19, 2024 283.52 286.35 282.04 286.29 322,935 +1.69(+0.59%)
Mar 18, 2024 285.06 286.88 284.30 284.60 256,007 +2.77(+0.98%)
Mar 15, 2024 282.55 283.40 280.74 281.84 362,099 -3.72(-1.30%)
Mar 14, 2024 286.24 286.70 283.87 285.55 373,378 +0.64(+0.22%)
Mar 13, 2024 285.95 286.12 283.98 284.91 273,991 -1.38(-0.48%)
Mar 12, 2024 282.81 286.41 280.98 286.29 341,269 +5.14(+1.83%)
Mar 11, 2024 281.87 282.14 280.15 281.15 325,074 -1.59(-0.56%)
Mar 08, 2024 286.15 288.63 282.12 282.74 344,896 -2.76(-0.97%)
Mar 07, 2024 283.53 286.28 282.13 285.49 279,693 +3.88(+1.38%)
Mar 06, 2024 282.94 283.22 280.60 281.62 270,424 +0.93(+0.33%)
Mar 05, 2024 283.36 283.36 279.10 280.69 335,691 -4.75(-1.66%)
Mar 04, 2024 286.31 286.71 285.31 285.43 244,122 -1.51(-0.53%)
Mar 01, 2024 284.49 287.27 284.45 286.94 339,800 +3.07(+1.08%)
Feb 29, 2024 283.08 284.70 281.32 283.87 274,026 +1.82(+0.64%)
Feb 28, 2024 281.83 282.62 281.07 282.06 177,743 -0.93(-0.33%)
Feb 27, 2024 282.51 283.12 280.98 282.99 331,797 +0.55(+0.19%)
Feb 26, 2024 283.74 284.28 282.37 282.44 302,534 -0.91(-0.32%)
Feb 23, 2024 285.23 286.00 282.49 283.34 324,684 -0.52(-0.18%)
Feb 22, 2024 280.77 284.28 280.64 283.86 349,159 +8.70(+3.16%)
Feb 21, 2024 274.13 275.16 272.74 275.16 322,961 -0.81(-0.29%)
Feb 20, 2024 277.12 277.97 273.77 275.97 596,253 -2.89(-1.04%)
Feb 16, 2024 281.37 281.37 278.41 278.86 244,905 -2.00(-0.71%)
Feb 15, 2024 280.32 280.86 278.64 280.86 263,519 +0.44(+0.16%)
Feb 14, 2024 279.11 280.66 277.49 280.42 302,034 +3.24(+1.17%)
Feb 13, 2024 275.78 278.95 275.21 277.18 389,591 -3.66(-1.30%)
Feb 12, 2024 282.70 283.50 280.42 280.84 336,260 -2.05(-0.72%)
Feb 09, 2024 280.89 283.23 280.42 282.88 281,126 +3.30(+1.18%)
Feb 08, 2024 279.50 279.95 279.02 279.59 526,009 +0.27(+0.10%)
Feb 07, 2024 277.01 279.35 276.82 279.32 251,675 +3.76(+1.36%)
Feb 06, 2024 276.19 276.76 273.75 275.56 284,033 +0.00(+0.00%)
Feb 05, 2024 276.18 276.40 273.61 275.56 421,716 -0.13(-0.05%)
Feb 02, 2024 270.76 276.43 270.71 275.69 536,695 +5.89(+2.18%)
Feb 01, 2024 267.38 269.83 267.10 269.80 340,018 +4.04(+1.52%)
Jan 31, 2024 268.82 270.28 265.71 265.76 381,042 -6.02(-2.22%)
Jan 30, 2024 273.19 273.45 271.28 271.79 263,189 -1.68(-0.61%)
Jan 29, 2024 270.50 273.46 270.21 273.46 444,879 +3.35(+1.24%)
Jan 26, 2024 270.10 271.47 269.67 270.12 212,197 -0.61(-0.23%)
Jan 25, 2024 270.91 272.01 269.08 270.73 357,373 +0.48(+0.18%)
Jan 24, 2024 270.76 272.60 270.02 270.25 477,529 +1.49(+0.55%)
Jan 23, 2024 268.45 268.88 267.37 268.76 229,396 +0.68(+0.25%)
Jan 22, 2024 269.00 269.84 267.68 268.08 482,858 +0.32(+0.12%)
Jan 19, 2024 264.79 267.76 264.04 267.76 592,799 +4.32(+1.64%)
Jan 18, 2024 261.96 263.67 261.05 263.44 388,580 +3.80(+1.46%)
Jan 17, 2024 259.18 259.87 257.16 259.65 328,185 -1.36(-0.52%)
Jan 16, 2024 260.61 262.05 259.67 261.01 373,574 -0.18(-0.07%)
Jan 12, 2024 261.09 262.02 260.37 261.19 291,196 +0.36(+0.14%)
Jan 11, 2024 261.54 262.27 257.88 260.83 656,527 +0.56(+0.22%)
Jan 10, 2024 257.81 260.80 257.81 260.27 380,320 +2.97(+1.15%)
Jan 09, 2024 255.37 257.91 254.85 257.30 299,802 +0.66(+0.26%)
Jan 08, 2024 252.14 256.79 252.14 256.64 277,169 +5.26(+2.09%)
Jan 05, 2024 251.29 253.15 250.53 251.38 229,728 +0.16(+0.06%)
Jan 04, 2024 251.85 253.50 251.03 251.22 464,958 -1.49(-0.59%)
Jan 03, 2024 252.89 254.06 252.33 252.71 342,833 -1.99(-0.78%)
Jan 02, 2024 256.64 257.04 253.08 254.69 415,366 -4.55(-1.75%)
Dec 29, 2023 260.22 260.59 258.04 259.24 280,715 -0.89(-0.34%)
Dec 28, 2023 260.51 261.12 259.92 260.13 372,851 +0.04(+0.02%)
Dec 27, 2023 259.75 260.24 259.12 260.09 301,981 +0.44(+0.17%)
Dec 26, 2023 259.31 260.00 259.15 259.65 183,242 +0.76(+0.29%)
Dec 22, 2023 259.49 259.96 257.84 258.89 354,626 -0.22(-0.08%)
Dec 21, 2023 258.68 259.32 257.07 259.11 234,897 +2.65(+1.03%)
Dec 20, 2023 259.77 261.07 256.46 256.46 440,452 -3.37(-1.30%)
Dec 19, 2023 258.84 259.86 258.67 259.83 242,048 +1.23(+0.47%)
Dec 18, 2023 256.93 259.15 256.63 258.61 565,125 +2.13(+0.83%)
Dec 15, 2023 254.91 257.20 254.91 256.47 374,803 +0.91(+0.35%)
Dec 14, 2023 256.85 257.67 253.37 255.57 440,185 -1.22(-0.47%)
Dec 13, 2023 254.49 257.11 254.04 256.78 392,553 +2.67(+1.05%)
Dec 12, 2023 251.75 254.11 251.32 254.11 246,269 +1.98(+0.79%)
Dec 11, 2023 250.98 252.19 250.38 252.12 266,880 -0.40(-0.16%)
Dec 08, 2023 250.14 252.70 250.01 252.52 302,897 +1.32(+0.52%)
Dec 07, 2023 249.56 251.54 249.31 251.21 177,148 +3.31(+1.34%)
Dec 06, 2023 250.69 250.73 247.74 247.90 319,572 -1.41(-0.56%)
Dec 05, 2023 246.54 249.98 246.54 249.30 627,107 +1.78(+0.72%)
Dec 04, 2023 247.99 247.99 245.51 247.53 354,473 -2.77(-1.11%)
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.