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 (%)
Nov 30, 2012 49.64 49.74 49.45 49.64 125,675 -0.01(-0.02%)
Nov 29, 2012 49.49 49.74 49.37 49.65 68,850 +0.33(+0.66%)
Nov 28, 2012 48.74 49.32 48.48 49.32 90,895 +0.37(+0.76%)
Nov 27, 2012 49.08 49.25 48.91 48.95 63,505 -0.16(-0.32%)
Nov 26, 2012 48.94 49.11 48.77 49.11 110,122 -0.02(-0.04%)
Nov 23, 2012 48.65 49.13 48.65 49.12 37,032 +0.67(+1.38%)
Nov 21, 2012 48.39 48.50 48.30 48.46 79,751 +0.12(+0.25%)
Nov 20, 2012 48.29 48.41 47.95 48.34 101,401 +0.09(+0.18%)
Nov 19, 2012 47.68 48.27 47.68 48.25 95,727 +1.04(+2.21%)
Nov 16, 2012 46.97 47.27 46.59 47.20 69,086 +0.27(+0.58%)
Nov 15, 2012 46.99 47.08 46.72 46.93 119,080 -0.04(-0.08%)
Nov 14, 2012 47.80 47.83 46.88 46.96 82,156 -0.66(-1.39%)
Nov 13, 2012 47.46 48.04 47.42 47.63 98,789 -0.12(-0.24%)
Nov 12, 2012 47.84 47.96 47.59 47.74 614,233 +0.08(+0.17%)
Nov 09, 2012 47.43 48.06 47.43 47.66 80,822 +0.08(+0.17%)
Nov 08, 2012 48.26 48.42 47.58 47.58 303,078 -0.72(-1.48%)
Nov 07, 2012 48.77 48.78 47.98 48.30 146,103 -0.86(-1.75%)
Nov 06, 2012 49.01 49.39 48.97 49.16 1,147,731 +0.28(+0.58%)
Nov 05, 2012 48.64 48.99 48.56 48.88 882,727 +0.17(+0.34%)
Nov 02, 2012 49.38 49.44 48.70 48.71 509,844 -0.45(-0.92%)
Nov 01, 2012 48.76 49.28 48.73 49.16 81,790 +0.50(+1.04%)
Oct 31, 2012 48.80 48.86 48.45 48.65 604,241 -0.07(-0.15%)
Oct 26, 2012 48.66 48.73 48.73 48.73 100,608 +0.06(+0.13%)
Oct 25, 2012 48.95 48.99 48.42 48.66 52,272 +0.01(+0.02%)
Oct 24, 2012 49.03 49.12 48.57 48.65 69,062 -0.15(-0.32%)
Oct 23, 2012 48.97 49.04 48.65 48.81 131,621 -0.52(-1.05%)
Oct 19, 2012 50.10 50.10 49.24 49.33 107,354 -0.94(-1.87%)
Oct 18, 2012 50.51 50.62 50.12 50.26 95,681 -0.34(-0.68%)
Oct 17, 2012 50.59 50.73 50.47 50.61 66,219 -0.05(-0.10%)
Oct 16, 2012 50.30 50.70 50.24 50.66 74,105 +0.60(+1.20%)
Oct 15, 2012 49.85 50.10 49.62 50.06 86,434 +0.34(+0.69%)
Oct 12, 2012 49.81 49.98 49.57 49.72 96,370 +0.01(+0.02%)
Oct 11, 2012 50.00 50.12 49.69 49.71 59,255 +0.00(+0.00%)
Oct 10, 2012 49.96 50.06 49.65 49.71 232,633 -0.25(-0.50%)
Oct 09, 2012 50.56 50.56 49.94 49.95 77,412 -0.63(-1.24%)
Oct 08, 2012 50.72 50.72 50.51 50.58 45,714 -0.23(-0.45%)
Oct 05, 2012 51.19 51.25 50.72 50.81 88,025 -0.15(-0.29%)
Oct 04, 2012 50.87 51.02 50.78 50.96 63,938 +0.25(+0.50%)
Oct 03, 2012 50.56 50.76 50.32 50.71 47,962 +0.28(+0.56%)
Oct 02, 2012 50.61 50.61 50.14 50.42 45,916 +0.04(+0.07%)
Oct 01, 2012 50.56 50.86 50.28 50.39 90,204 +0.09(+0.18%)
Sep 28, 2012 50.39 50.55 50.15 50.30 87,599 -0.26(-0.51%)
Sep 27, 2012 50.21 50.67 50.08 50.56 104,544 +0.53(+1.06%)
Sep 26, 2012 50.24 50.30 49.85 50.03 90,505 -0.29(-0.58%)
Sep 25, 2012 51.02 51.12 50.28 50.32 72,501 -0.58(-1.15%)
Sep 24, 2012 50.79 51.00 50.66 50.90 65,139 -0.20(-0.38%)
Sep 21, 2012 51.38 51.38 51.08 51.10 98,680 -0.02(-0.03%)
Sep 20, 2012 51.00 51.11 50.85 51.11 76,263 -0.14(-0.28%)
Sep 19, 2012 51.25 51.38 51.11 51.26 84,050 +0.11(+0.22%)
Sep 18, 2012 51.14 51.20 51.03 51.14 216,756 -0.01(-0.02%)
Sep 17, 2012 51.24 51.25 51.05 51.15 121,765 -0.04(-0.07%)
Sep 14, 2012 51.06 51.47 51.06 51.18 197,909 +0.27(+0.54%)
Sep 13, 2012 50.27 51.08 50.19 50.91 117,710 +0.77(+1.53%)
Sep 12, 2012 50.19 50.23 49.98 50.14 131,066 +0.13(+0.26%)
Sep 11, 2012 49.93 50.18 49.93 50.01 73,332 +0.09(+0.18%)
Sep 10, 2012 50.27 50.28 49.92 49.92 73,969 -0.37(-0.74%)
Sep 07, 2012 50.21 50.30 50.16 50.29 84,464 +0.16(+0.32%)
Sep 06, 2012 49.50 50.15 49.50 50.14 122,563 +0.96(+1.95%)
Sep 05, 2012 49.31 49.36 49.11 49.18 131,233 -0.04(-0.09%)
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.