Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mega Cap Growth ETF (NY: MGK )

267.84 -6.66 (-2.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 179.36 187.41 179.10 187.40 622,452 +8.20(+4.58%)
Nov 29, 2022 180.74 180.95 178.46 179.20 254,028 -1.57(-0.87%)
Nov 28, 2022 182.31 183.59 180.27 180.76 277,041 -3.26(-1.77%)
Nov 25, 2022 183.94 184.34 183.52 184.03 93,322 -0.68(-0.37%)
Nov 23, 2022 182.74 185.16 182.74 184.71 474,606 +1.97(+1.08%)
Nov 22, 2022 180.74 182.87 179.33 182.74 360,862 +2.65(+1.47%)
Nov 21, 2022 181.39 182.06 179.62 180.09 600,611 -1.91(-1.05%)
Nov 18, 2022 184.11 184.21 180.53 182.00 309,141 -0.08(-0.04%)
Nov 17, 2022 180.29 183.06 180.18 182.08 218,724 -1.17(-0.64%)
Nov 16, 2022 183.75 184.49 182.36 183.25 529,570 -1.74(-0.94%)
Nov 15, 2022 186.62 187.42 183.01 184.99 1,432,699 +2.41(+1.32%)
Nov 14, 2022 183.13 184.89 182.02 182.58 594,847 -2.12(-1.15%)
Nov 11, 2022 181.00 185.18 180.40 184.70 430,407 +3.88(+2.14%)
Nov 10, 2022 175.75 181.07 174.95 180.82 335,384 +13.32(+7.96%)
Nov 09, 2022 170.47 171.15 167.33 167.50 308,868 -4.42(-2.57%)
Nov 08, 2022 172.00 174.02 169.63 171.92 436,550 +0.80(+0.47%)
Nov 07, 2022 169.95 171.41 168.58 171.12 244,306 +1.88(+1.11%)
Nov 04, 2022 170.17 170.64 165.70 169.24 507,255 +2.30(+1.38%)
Nov 03, 2022 168.95 169.59 166.82 166.94 363,920 -3.81(-2.23%)
Nov 02, 2022 176.92 170.69 170.74 618,005 -6.36(-3.59%)
Nov 01, 2022 181.55 182.04 176.89 177.10 242,684 -2.24(-1.25%)
Oct 31, 2022 180.03 180.53 178.36 179.34 455,826 -2.16(-1.19%)
Oct 28, 2022 175.66 181.85 175.65 181.50 315,893 +4.94(+2.80%)
Oct 27, 2022 178.98 179.66 176.24 176.56 292,847 -2.94(-1.64%)
Oct 26, 2022 179.18 183.55 179.02 179.51 644,114 -4.67(-2.54%)
Oct 25, 2022 180.59 184.40 180.59 184.18 332,693 +4.07(+2.26%)
Oct 24, 2022 178.67 180.75 176.25 180.10 411,705 +1.86(+1.05%)
Oct 21, 2022 173.36 178.46 172.76 178.24 305,772 +4.03(+2.32%)
Oct 20, 2022 174.73 177.96 173.54 174.20 304,080 -1.12(-0.64%)
Oct 19, 2022 175.19 177.07 173.76 175.32 277,218 -0.97(-0.55%)
Oct 18, 2022 179.44 179.78 174.52 176.29 419,890 +1.74(+0.99%)
Oct 17, 2022 172.39 175.09 172.39 174.56 350,181 +5.90(+3.50%)
Oct 14, 2022 175.48 175.83 168.35 168.66 678,887 -5.19(-2.98%)
Oct 13, 2022 165.30 174.64 164.47 173.84 464,283 +4.01(+2.36%)
Oct 12, 2022 170.22 171.39 169.32 169.83 603,079 -0.17(-0.10%)
Oct 11, 2022 171.35 173.08 168.94 170.00 599,980 -2.33(-1.35%)
Oct 10, 2022 174.29 174.44 170.77 172.33 407,689 -1.84(-1.06%)
Oct 07, 2022 177.84 177.84 173.26 174.17 311,046 -6.83(-3.77%)
Oct 06, 2022 181.54 183.64 180.78 181.00 395,564 -1.39(-0.76%)
Oct 05, 2022 179.75 183.48 178.34 182.39 393,726 +0.02(+0.01%)
Oct 04, 2022 180.27 182.86 180.27 182.37 492,118 +5.59(+3.16%)
Oct 03, 2022 173.82 177.80 172.82 176.78 474,423 +3.99(+2.31%)
Sep 30, 2022 175.10 177.72 172.64 172.79 426,548 -3.07(-1.75%)
Sep 29, 2022 178.28 178.53 173.96 175.87 393,533 -4.95(-2.74%)
Sep 28, 2022 177.18 181.68 176.21 180.81 362,161 +3.28(+1.85%)
Sep 27, 2022 179.86 181.44 176.09 177.54 378,473 -0.08(-0.04%)
Sep 26, 2022 177.74 180.94 177.11 177.62 430,681 -0.90(-0.50%)
Sep 23, 2022 179.44 179.80 176.29 178.52 836,819 -2.91(-1.60%)
Sep 22, 2022 182.61 183.27 180.74 181.43 386,453 -2.16(-1.18%)
Sep 21, 2022 187.89 189.51 183.58 183.58 386,849 -3.57(-1.91%)
Sep 20, 2022 186.95 188.75 185.65 187.16 383,998 -1.70(-0.90%)
Sep 19, 2022 185.38 188.92 185.38 188.86 227,744 +1.70(+0.91%)
Sep 16, 2022 186.52 187.57 184.98 187.16 359,237 -1.77(-0.94%)
Sep 15, 2022 190.82 192.78 187.97 188.93 283,688 -3.24(-1.68%)
Sep 14, 2022 191.75 192.95 190.36 192.16 288,956 +1.32(+0.69%)
Sep 13, 2022 196.03 196.46 190.39 190.84 319,519 -10.83(-5.37%)
Sep 12, 2022 200.08 201.79 200.02 201.67 264,703 +2.76(+1.39%)
Sep 09, 2022 196.42 199.38 196.36 198.91 205,110 +3.97(+2.04%)
Sep 08, 2022 192.17 195.62 191.81 194.94 366,356 +1.03(+0.53%)
Sep 07, 2022 190.02 194.46 190.02 193.91 384,101 +3.90(+2.05%)
Sep 06, 2022 191.37 191.95 188.39 190.01 320,828 -0.98(-0.51%)
Sep 02, 2022 195.47 196.23 189.94 190.99 352,890 -2.51(-1.30%)
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.