Indicators

Vanguard Mega Cap Growth ETF (NY: MGK )

285.76 +0.15 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	201.22	204.52	200.49	204.03	528,723	+4.72(+2.37%)
Jul 28, 2022	196.51	199.74	194.61	199.31	500,343	+2.79(+1.42%)
Jul 27, 2022	191.79	197.39	191.31	196.51	286,195	+8.10(+4.30%)
Jul 26, 2022	191.04	191.20	187.93	188.41	335,421	-4.20(-2.18%)
Jul 25, 2022	193.95	194.06	191.41	192.61	203,748	-1.21(-0.62%)
Jul 22, 2022	196.77	197.97	192.74	193.81	256,524	-3.60(-1.82%)
Jul 21, 2022	194.58	197.42	192.88	197.42	273,945	+3.37(+1.73%)
Jul 20, 2022	191.56	195.03	191.18	194.05	423,347	+2.92(+1.53%)
Jul 19, 2022	187.98	191.40	186.65	191.13	217,427	+5.75(+3.10%)
Jul 18, 2022	188.92	190.08	184.85	185.38	298,186	-1.68(-0.90%)
Jul 15, 2022	185.78	187.29	185.10	187.07	303,872	+3.19(+1.73%)
Jul 14, 2022	181.50	184.29	179.38	183.88	502,513	+0.62(+0.34%)
Jul 13, 2022	180.33	184.75	180.01	183.26	300,942	-0.46(-0.25%)
Jul 12, 2022	186.53	188.00	182.79	183.71	229,113	-2.43(-1.31%)
Jul 11, 2022	188.03	188.24	185.48	186.15	188,059	-3.54(-1.87%)
Jul 08, 2022	187.60	190.56	187.23	189.69	255,403	+0.09(+0.05%)
Jul 07, 2022	186.40	190.00	186.32	189.60	347,394	+3.64(+1.96%)
Jul 06, 2022	185.02	187.31	183.93	185.96	286,662	+1.13(+0.61%)
Jul 05, 2022	179.01	184.83	178.11	184.83	777,977	+3.33(+1.84%)

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.