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 (%)
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%)
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.