Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

312.44 -1.51 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 202.40 205.61 201.92 203.34 278,419 -0.48(-0.24%)
Jul 29, 2022 201.03 204.32 200.30 203.82 529,244 +4.71(+2.37%)
Jul 28, 2022 196.32 199.54 194.42 199.11 500,835 +2.79(+1.42%)
Jul 27, 2022 191.60 197.19 191.12 196.32 286,476 +8.10(+4.30%)
Jul 26, 2022 190.85 191.01 187.74 188.23 335,752 -4.19(-2.18%)
Jul 25, 2022 193.76 193.87 191.22 192.42 203,949 -1.21(-0.62%)
Jul 22, 2022 196.58 197.78 192.55 193.62 256,777 -3.60(-1.82%)
Jul 21, 2022 194.38 197.22 192.69 197.22 274,215 +3.36(+1.73%)
Jul 20, 2022 191.37 194.84 190.99 193.86 423,764 +2.92(+1.53%)
Jul 19, 2022 187.79 191.21 186.47 190.94 217,641 +5.74(+3.10%)
Jul 18, 2022 188.73 189.90 184.67 185.20 298,479 -1.68(-0.90%)
Jul 15, 2022 185.60 187.11 184.91 186.88 304,171 +3.18(+1.73%)
Jul 14, 2022 181.33 184.11 179.20 183.70 503,008 +0.62(+0.34%)
Jul 13, 2022 180.15 184.57 179.84 183.08 301,239 -0.45(-0.25%)
Jul 12, 2022 186.35 187.82 182.61 183.53 229,339 -2.43(-1.31%)
Jul 11, 2022 187.85 188.06 185.29 185.96 188,244 -3.54(-1.87%)
Jul 08, 2022 187.41 190.37 187.05 189.50 255,655 +0.09(+0.05%)
Jul 07, 2022 186.22 189.81 186.14 189.41 347,736 +3.64(+1.96%)
Jul 06, 2022 184.84 187.13 183.75 185.77 286,944 +1.13(+0.61%)
Jul 05, 2022 178.84 184.65 177.94 184.65 778,743 +3.33(+1.84%)
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.