Indicators

Vanguard Mega Cap Growth ETF (NY: MGK )

277.92 +5.11 (+1.87%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	229.03	235.23		235.10	680,470	+6.79(+2.97%)
Jan 28, 2022	222.04	228.31	218.72	228.31	481,104	+8.34(+3.79%)
Jan 27, 2022	224.92	225.98	219.43	219.97	525,351	-1.81(-0.81%)
Jan 26, 2022	227.04	229.05	219.21	221.77	944,624	+0.36(+0.16%)
Jan 25, 2022	222.49	224.74	219.38	221.42	306,176	-5.19(-2.29%)
Jan 24, 2022	220.77	226.89	213.96	226.61	914,470	+1.14(+0.50%)
Jan 21, 2022	230.42	232.21	225.44	225.47	608,346	-6.61(-2.85%)
Jan 20, 2022	237.06	239.92	231.82	232.09	349,741	-3.04(-1.29%)
Jan 19, 2022	238.50	240.70	234.91	235.13	377,684	-2.64(-1.11%)
Jan 18, 2022	239.57	240.75	237.24	237.76	354,535	-5.38(-2.21%)
Jan 14, 2022				243.14	0	+0.72(+0.30%)
Jan 13, 2022	249.93	250.32	241.90	242.42	315,815	-6.61(-2.66%)
Jan 12, 2022	249.35	250.94	247.77	249.03	333,302	+1.51(+0.61%)
Jan 11, 2022	244.16	247.73	242.69	247.52	397,194	+2.82(+1.15%)
Jan 10, 2022	241.69	244.90	237.51	244.70	583,650	-0.34(-0.14%)
Jan 07, 2022	247.73	248.54	244.00	245.04	415,909	-2.47(-1.00%)
Jan 06, 2022	246.93	249.80	245.34	247.50	390,619	-0.84(-0.34%)
Jan 05, 2022	255.49	255.51	248.34	248.34	434,594	-8.47(-3.30%)
Jan 04, 2022	260.23	260.40	254.93	256.81	459,583	-3.23(-1.24%)

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.