Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

286.61 -0.87 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 179.93 181.95 176.71 179.78 319,803 -2.44(-1.34%)
Jun 29, 2022 181.60 183.34 180.29 182.23 266,789 +0.56(+0.31%)
Jun 28, 2022 188.37 189.97 181.58 181.66 340,882 -6.36(-3.38%)
Jun 27, 2022 190.51 190.97 187.21 188.03 357,792 -1.87(-0.99%)
Jun 24, 2022 184.98 189.96 184.98 189.90 584,792 +6.78(+3.70%)
Jun 23, 2022 181.35 183.60 179.96 183.12 352,656 +3.14(+1.75%)
Jun 22, 2022 178.16 182.60 177.85 179.97 377,462 +0.00(+0.00%)
Jun 21, 2022 178.28 181.48 178.11 179.97 409,441 +4.48(+2.55%)
Jun 17, 2022 173.40 177.24 172.90 175.50 444,508 +1.94(+1.12%)
Jun 16, 2022 175.87 176.05 172.15 173.56 959,518 -7.10(-3.93%)
Jun 15, 2022 178.12 183.08 176.62 180.67 454,592 +4.63(+2.63%)
Jun 14, 2022 176.84 177.68 174.44 176.03 409,914 +0.26(+0.15%)
Jun 13, 2022 178.13 179.74 175.14 175.78 806,170 -8.39(-4.55%)
Jun 10, 2022 187.85 188.19 184.09 184.16 326,791 -7.38(-3.85%)
Jun 09, 2022 195.87 197.49 191.50 191.54 179,216 -5.35(-2.72%)
Jun 08, 2022 197.68 199.33 196.47 196.90 175,319 -1.34(-0.68%)
Jun 07, 2022 194.38 198.59 194.09 198.24 186,861 +1.58(+0.80%)
Jun 06, 2022 198.57 199.98 195.85 196.66 153,155 +0.81(+0.41%)
Jun 03, 2022 197.57 198.48 195.25 195.85 179,180 -5.27(-2.62%)
Jun 02, 2022 194.58 201.20 193.78 201.12 275,649 +5.78(+2.96%)
Jun 01, 2022 198.15 199.96 194.28 195.34 224,860 -1.38(-0.70%)
May 31, 2022 196.63 198.71 194.36 196.72 573,015 -0.50(-0.26%)
May 27, 2022 192.66 197.26 192.66 197.22 372,702 +6.60(+3.46%)
May 26, 2022 185.26 191.60 185.23 190.62 226,424 +4.95(+2.67%)
May 25, 2022 182.30 187.00 182.25 185.68 224,685 +2.34(+1.28%)
May 24, 2022 183.91 184.14 180.05 183.33 278,202 -4.20(-2.24%)
May 23, 2022 184.73 187.63 183.16 187.53 280,712 +3.82(+2.08%)
May 20, 2022 186.50 187.07 178.59 183.71 455,450 -0.47(-0.26%)
May 19, 2022 183.82 187.27 183.28 184.18 459,982 -0.72(-0.39%)
May 18, 2022 191.13 191.58 184.24 184.91 425,900 -9.26(-4.77%)
May 17, 2022 193.16 194.31 190.50 194.16 419,349 +4.65(+2.46%)
May 16, 2022 190.69 191.97 188.50 189.51 277,437 -2.18(-1.14%)
May 13, 2022 187.85 192.76 186.86 191.69 277,038 +6.72(+3.63%)
May 12, 2022 182.69 188.31 180.94 184.97 521,221 -0.80(-0.43%)
May 11, 2022 190.31 193.47 185.26 185.77 528,761 -5.79(-3.02%)
May 10, 2022 194.14 195.09 189.01 191.56 568,838 +1.95(+1.03%)
May 09, 2022 194.33 195.64 188.92 189.62 822,737 -8.66(-4.37%)
May 06, 2022 199.09 201.41 195.16 198.28 1,094,327 -2.19(-1.09%)
May 05, 2022 208.57 208.57 198.18 200.48 348,102 -10.87(-5.14%)
May 04, 2022 204.82 211.70 201.38 211.34 444,228 +6.82(+3.33%)
May 03, 2022 204.28 205.67 202.93 204.53 320,462 +0.13(+0.06%)
May 02, 2022 201.02 204.58 198.78 204.40 853,046 +2.56(+1.27%)
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.