Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

185.62 -0.69 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 185.53 185.94 185.11 185.62 92,522 -0.69(-0.37%)
Nov 23, 2022 184.32 186.76 184.32 186.31 470,533 +1.99(+1.08%)
Nov 22, 2022 182.30 184.45 180.88 184.32 357,766 +2.67(+1.47%)
Nov 21, 2022 182.96 183.64 181.17 181.65 595,457 -1.93(-1.05%)
Nov 18, 2022 185.70 185.80 182.09 183.58 306,488 -0.08(-0.04%)
Nov 17, 2022 181.85 184.65 181.74 183.66 216,847 -1.18(-0.64%)
Nov 16, 2022 185.34 186.09 183.94 184.84 525,026 -1.75(-0.94%)
Nov 15, 2022 188.24 189.04 184.60 186.59 1,420,404 +2.43(+1.32%)
Nov 14, 2022 184.72 186.49 183.60 184.16 589,742 -2.14(-1.15%)
Nov 11, 2022 182.57 186.78 181.96 186.30 426,714 +3.91(+2.14%)
Nov 10, 2022 177.27 182.64 176.46 182.39 332,506 +13.44(+7.96%)
Nov 09, 2022 171.95 172.63 168.78 168.95 306,218 -4.46(-2.57%)
Nov 08, 2022 173.49 175.53 171.10 173.41 432,804 +0.81(+0.47%)
Nov 07, 2022 171.42 172.89 170.04 172.60 242,210 +1.90(+1.11%)
Nov 04, 2022 171.64 172.12 167.13 170.70 502,902 +2.32(+1.38%)
Nov 03, 2022 170.41 171.06 168.26 168.38 360,797 -3.84(-2.23%)
Nov 02, 2022 178.45 172.17 172.22 612,702 -6.41(-3.59%)
Nov 01, 2022 183.12 183.62 178.42 178.63 240,602 -2.26(-1.25%)
Oct 31, 2022 181.59 182.09 179.90 180.89 451,915 -2.18(-1.19%)
Oct 28, 2022 177.18 183.42 177.17 183.07 313,182 +4.98(+2.80%)
Oct 27, 2022 180.53 181.21 177.77 178.09 290,334 -2.97(-1.64%)
Oct 26, 2022 180.73 185.14 180.57 181.06 638,587 -4.71(-2.54%)
Oct 25, 2022 182.15 186.00 182.15 185.77 329,838 +4.11(+2.26%)
Oct 24, 2022 180.22 182.32 177.78 181.66 408,172 +1.88(+1.05%)
Oct 21, 2022 174.86 180.00 174.26 179.78 303,148 +4.07(+2.32%)
Oct 20, 2022 176.24 179.50 175.04 175.71 301,471 -1.13(-0.64%)
Oct 19, 2022 176.71 178.60 175.26 176.84 274,839 -0.98(-0.55%)
Oct 18, 2022 180.99 181.34 176.03 177.82 416,287 +1.75(+0.99%)
Oct 17, 2022 173.88 176.61 173.88 176.07 347,176 +5.95(+3.50%)
Oct 14, 2022 177.00 177.35 169.81 170.12 673,061 -5.23(-2.98%)
Oct 13, 2022 166.73 176.15 165.89 175.35 460,299 +4.05(+2.36%)
Oct 12, 2022 171.69 172.87 170.79 171.30 597,904 -0.17(-0.10%)
Oct 11, 2022 172.83 174.58 170.40 171.47 594,831 -2.35(-1.35%)
Oct 10, 2022 175.80 175.95 172.25 173.82 404,191 -1.86(-1.06%)
Oct 07, 2022 179.38 179.38 174.76 175.68 308,377 -6.89(-3.77%)
Oct 06, 2022 183.11 185.23 182.34 182.57 392,170 -1.40(-0.76%)
Oct 05, 2022 181.31 185.07 179.88 183.97 390,347 +0.02(+0.01%)
Oct 04, 2022 181.83 184.44 181.83 183.95 487,895 +5.64(+3.16%)
Oct 03, 2022 175.33 179.34 174.32 178.31 470,352 +4.02(+2.31%)
Sep 30, 2022 176.62 179.26 174.13 174.29 422,888 -3.10(-1.75%)
Sep 29, 2022 179.82 180.07 175.47 177.39 390,156 -4.99(-2.74%)
Sep 28, 2022 178.71 183.25 177.73 182.38 359,053 +3.31(+1.85%)
Sep 27, 2022 181.42 183.01 177.62 179.07 375,225 -0.08(-0.04%)
Sep 26, 2022 179.27 182.51 178.64 179.15 426,985 -0.91(-0.50%)
Sep 23, 2022 180.99 181.36 177.82 180.06 829,638 -2.93(-1.60%)
Sep 22, 2022 184.19 184.85 182.30 183.00 383,136 -2.18(-1.18%)
Sep 21, 2022 189.51 191.15 185.17 185.17 383,529 -3.60(-1.91%)
Sep 20, 2022 188.56 190.38 187.25 188.78 380,703 -1.72(-0.90%)
Sep 19, 2022 186.99 190.56 186.99 190.49 225,790 +1.72(+0.91%)
Sep 16, 2022 188.14 189.19 186.58 188.78 356,154 -1.79(-0.94%)
Sep 15, 2022 192.47 194.44 189.60 190.56 281,254 -3.26(-1.68%)
Sep 14, 2022 193.41 194.62 192.01 193.82 286,476 +1.33(+0.69%)
Sep 13, 2022 197.73 198.16 192.04 192.50 316,777 -10.92(-5.37%)
Sep 12, 2022 201.81 203.53 201.75 203.42 262,431 +2.78(+1.39%)
Sep 09, 2022 198.12 201.10 198.06 200.63 203,349 +4.00(+2.04%)
Sep 08, 2022 193.84 197.31 193.48 196.63 363,212 +1.04(+0.53%)
Sep 07, 2022 191.67 196.14 191.67 195.59 380,805 +3.93(+2.05%)
Sep 06, 2022 193.03 193.62 190.02 191.66 318,075 -0.99(-0.51%)
Sep 02, 2022 197.16 197.93 191.58 192.65 349,861 -2.53(-1.30%)
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.