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 (%)
Apr 29, 2022	208.45	210.57	201.50	201.84	340,241	-9.57(-4.53%)
Apr 28, 2022	207.59	212.61	205.28	211.41	393,820	+7.60(+3.73%)
Apr 27, 2022	203.78	207.48	202.56	203.81	554,353	+0.62(+0.31%)
Apr 26, 2022	210.10	210.28	203.05	203.19	323,193	-8.54(-4.03%)
Apr 25, 2022	207.97	211.81	207.07	211.73	319,369	+2.61(+1.25%)
Apr 22, 2022	215.38	215.53	208.87	209.12	307,625	-6.27(-2.91%)
Apr 21, 2022	222.32	223.98	214.79	215.40	279,879	-4.15(-1.89%)
Apr 20, 2022	222.97	223.08	218.92	219.54	219,058	-2.76(-1.24%)
Apr 19, 2022	217.30	222.78	216.80	222.30	229,730	+4.76(+2.19%)
Apr 18, 2022	216.81	219.08	215.63	217.54	225,710	+0.05(+0.02%)
Apr 14, 2022	222.43	222.83	217.48	217.49	196,924	-4.85(-2.18%)
Apr 13, 2022	218.30	223.03	217.93	222.34	238,081	+3.97(+1.82%)
Apr 12, 2022	222.32	223.44	217.34	218.37	273,952	-0.85(-0.39%)
Apr 11, 2022	222.17	222.47	219.03	219.22	264,131	-5.79(-2.57%)
Apr 08, 2022	226.94	227.45	224.67	225.01	288,138	-2.75(-1.21%)
Apr 07, 2022	226.42	229.19	224.43	227.75	232,998	+0.73(+0.32%)
Apr 06, 2022	229.32	229.42	225.20	227.02	321,074	-5.82(-2.50%)
Apr 05, 2022	236.40	236.90	232.11	232.84	295,772	-4.55(-1.91%)
Apr 04, 2022	233.23	237.53	233.23	237.39	246,304	+4.51(+1.93%)

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.