Indicators

Vanguard Mega Cap Growth ETF (NY: MGK )

281.56 +5.49 (+1.99%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	192.47	192.75	189.70	192.45	344,932	+0.14(+0.07%)
Nov 27, 2020	192.17	192.98	191.92	192.32	153,648	+1.11(+0.58%)
Nov 25, 2020	190.95	191.58	190.39	191.21	211,088	+0.97(+0.51%)
Nov 24, 2020	188.71	190.67	187.69	190.24	700,316	+2.57(+1.37%)
Nov 23, 2020	188.46	189.30	186.42	187.67	644,074	+0.01(+0.01%)
Nov 20, 2020	189.51	189.51	187.63	187.66	228,228	-1.69(-0.89%)
Nov 19, 2020	187.92	189.58	187.31	189.35	211,354	+1.32(+0.70%)
Nov 18, 2020	189.73	190.14	188.02	188.02	315,598	-1.73(-0.91%)
Nov 17, 2020	190.32	190.59	189.17	189.75	223,704	-0.49(-0.26%)
Nov 16, 2020	189.45	190.49	188.55	190.24	1,142,945	+1.07(+0.57%)
Nov 13, 2020	188.64	189.41	187.12	189.17	200,070	+1.54(+0.82%)
Nov 12, 2020	188.94	189.76	186.93	187.63	211,978	-1.21(-0.64%)
Nov 11, 2020	187.13	189.11	186.38	188.84	260,060	+3.61(+1.95%)
Nov 10, 2020	186.67	187.50	183.49	185.23	990,069	-3.23(-1.71%)
Nov 09, 2020	196.06	196.06	188.27	188.46	515,635	-2.81(-1.47%)
Nov 06, 2020	190.46	191.88	188.19	191.27	776,406	+0.19(+0.10%)
Nov 05, 2020	190.85	191.75	189.72	191.08	521,541	+4.59(+2.46%)
Nov 04, 2020	184.50	188.08	183.54	186.49	601,398	+7.55(+4.22%)
Nov 03, 2020	177.43	180.47	176.67	178.95	487,707	+3.04(+1.73%)

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.