Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

320.32 +7.88 (+2.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 179.85 180.35 178.18 179.16 456,274 -2.16(-1.19%)
Oct 28, 2022 175.49 181.67 175.48 181.32 316,203 +4.93(+2.80%)
Oct 27, 2022 178.81 179.48 176.07 176.39 293,134 -2.94(-1.64%)
Oct 26, 2022 179.00 183.37 178.84 179.33 644,747 -4.66(-2.54%)
Oct 25, 2022 180.41 184.22 180.41 184.00 333,019 +4.07(+2.26%)
Oct 24, 2022 178.50 180.58 176.08 179.92 412,109 +1.86(+1.05%)
Oct 21, 2022 173.19 178.28 172.59 178.06 306,072 +4.03(+2.32%)
Oct 20, 2022 174.56 177.78 173.37 174.03 304,379 -1.12(-0.64%)
Oct 19, 2022 175.02 176.89 173.59 175.15 277,490 -0.97(-0.55%)
Oct 18, 2022 179.26 179.61 174.35 176.12 420,302 +1.73(+0.99%)
Oct 17, 2022 172.22 174.92 172.22 174.39 350,525 +5.89(+3.50%)
Oct 14, 2022 175.31 175.66 168.19 168.50 679,553 -5.18(-2.98%)
Oct 13, 2022 165.14 174.47 164.31 173.68 464,739 +4.01(+2.36%)
Oct 12, 2022 170.05 171.22 169.16 169.66 603,671 -0.17(-0.10%)
Oct 11, 2022 171.18 172.91 168.77 169.83 600,569 -2.33(-1.35%)
Oct 10, 2022 174.12 174.27 170.60 172.16 408,090 -1.84(-1.06%)
Oct 07, 2022 177.67 177.67 173.09 174.00 311,351 -6.82(-3.77%)
Oct 06, 2022 181.36 183.46 180.60 180.83 395,953 -1.39(-0.76%)
Oct 05, 2022 179.58 183.30 178.16 182.21 394,112 +0.02(+0.01%)
Oct 04, 2022 180.09 182.68 180.09 182.19 492,601 +5.59(+3.16%)
Oct 03, 2022 173.66 177.63 172.65 176.61 474,889 +3.98(+2.31%)
Sep 30, 2022 174.93 177.55 172.47 172.62 426,967 -3.07(-1.75%)
Sep 29, 2022 178.10 178.35 173.79 175.69 393,919 -4.94(-2.74%)
Sep 28, 2022 177.00 181.50 176.03 180.64 362,516 +3.28(+1.85%)
Sep 27, 2022 179.69 181.26 175.92 177.36 378,846 -0.08(-0.04%)
Sep 26, 2022 177.56 180.76 176.94 177.44 431,105 -0.90(-0.50%)
Sep 23, 2022 179.26 179.63 176.12 178.34 837,643 -2.91(-1.60%)
Sep 22, 2022 182.43 183.09 180.56 181.25 386,834 -2.15(-1.18%)
Sep 21, 2022 187.70 189.32 183.40 183.40 387,230 -3.57(-1.91%)
Sep 20, 2022 186.76 188.56 185.46 186.97 384,376 -1.70(-0.90%)
Sep 19, 2022 185.20 188.74 185.20 188.67 227,968 +1.70(+0.91%)
Sep 16, 2022 186.34 187.39 184.80 186.97 359,591 -1.77(-0.94%)
Sep 15, 2022 190.63 192.59 187.79 188.74 283,968 -3.23(-1.68%)
Sep 14, 2022 191.56 192.76 190.17 191.97 289,240 +1.31(+0.69%)
Sep 13, 2022 195.84 196.27 190.20 190.66 319,834 -10.81(-5.37%)
Sep 12, 2022 199.88 201.59 199.82 201.47 264,964 +2.76(+1.39%)
Sep 09, 2022 196.22 199.18 196.16 198.71 205,311 +3.96(+2.04%)
Sep 08, 2022 191.98 195.42 191.63 194.75 366,717 +1.03(+0.53%)
Sep 07, 2022 189.84 194.27 189.84 193.72 384,480 +3.90(+2.05%)
Sep 06, 2022 191.18 191.76 188.21 189.83 321,144 -0.98(-0.51%)
Sep 02, 2022 195.27 196.03 189.75 190.81 353,237 -2.51(-1.30%)
Sep 01, 2022 191.60 193.63 189.29 193.32 397,842 +0.33(+0.17%)
Aug 31, 2022 196.03 196.75 192.92 192.99 797,810 -1.41(-0.73%)
Aug 30, 2022 197.85 198.03 192.81 194.40 298,635 -2.06(-1.05%)
Aug 29, 2022 196.73 198.18 195.73 196.46 349,906 -2.02(-1.02%)
Aug 26, 2022 206.77 207.42 198.48 198.48 401,078 -8.45(-4.08%)
Aug 25, 2022 204.61 206.94 203.88 206.93 150,229 +3.27(+1.61%)
Aug 24, 2022 202.80 204.69 202.52 203.66 314,753 +0.79(+0.39%)
Aug 23, 2022 202.94 204.72 202.63 202.87 291,406 -0.66(-0.33%)
Aug 22, 2022 205.88 206.11 202.99 203.53 533,759 -5.49(-2.63%)
Aug 19, 2022 211.44 211.54 208.48 209.01 260,545 -4.14(-1.94%)
Aug 18, 2022 212.59 213.83 211.57 213.16 131,353 +0.17(+0.08%)
Aug 17, 2022 212.71 214.73 211.75 212.99 420,757 -1.90(-0.88%)
Aug 16, 2022 214.19 216.10 212.71 214.89 220,893 -0.07(-0.03%)
Aug 15, 2022 212.57 215.28 212.57 214.96 269,458 +1.57(+0.74%)
Aug 12, 2022 210.83 213.41 209.87 213.38 326,445 +4.10(+1.96%)
Aug 11, 2022 212.29 213.08 208.84 209.28 479,226 -1.22(-0.58%)
Aug 10, 2022 209.84 210.66 208.21 210.51 369,101 +5.89(+2.88%)
Aug 09, 2022 205.46 205.56 203.76 204.62 225,745 -2.01(-0.97%)
Aug 08, 2022 208.12 210.27 205.86 206.62 344,624 -0.76(-0.37%)
Aug 05, 2022 205.63 208.60 205.40 207.38 331,054 -1.57(-0.75%)
Aug 04, 2022 207.86 209.07 206.60 208.96 328,922 +1.25(+0.60%)
Aug 03, 2022 203.76 208.38 203.76 207.71 645,079 +5.40(+2.67%)
Aug 02, 2022 201.92 204.93 200.93 202.31 255,724 -1.03(-0.51%)
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.