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 (%)
Dec 30, 2022 169.29 170.83 168.45 170.75 418,906 -0.40(-0.23%)
Dec 29, 2022 168.61 171.68 168.61 171.15 313,817 +4.23(+2.53%)
Dec 28, 2022 168.99 170.21 166.75 166.92 847,143 -2.17(-1.29%)
Dec 27, 2022 170.72 170.88 168.67 169.10 302,443 -2.20(-1.29%)
Dec 23, 2022 169.82 171.52 168.84 171.30 189,996 +0.51(+0.30%)
Dec 22, 2022 172.67 172.74 167.96 170.79 277,964 -3.83(-2.19%)
Dec 21, 2022 172.89 175.44 172.35 174.62 384,001 +2.67(+1.56%)
Dec 20, 2022 170.94 172.83 170.07 171.95 307,914 +0.05(+0.03%)
Dec 19, 2022 174.62 174.69 171.05 171.90 226,268 -2.66(-1.53%)
Dec 16, 2022 176.36 177.28 173.68 174.57 289,340 -2.42(-1.37%)
Dec 15, 2022 179.82 180.55 176.24 176.98 321,331 -6.06(-3.31%)
Dec 14, 2022 183.94 186.07 180.94 183.04 407,908 -1.30(-0.70%)
Dec 13, 2022 188.79 189.41 182.62 184.34 458,673 +2.23(+1.22%)
Dec 12, 2022 179.87 182.11 179.54 182.11 233,407 +2.50(+1.39%)
Dec 09, 2022 179.92 181.91 179.18 179.62 466,939 -1.08(-0.60%)
Dec 08, 2022 179.68 181.37 178.50 180.70 211,717 +1.92(+1.08%)
Dec 07, 2022 178.85 180.26 177.89 178.78 399,084 -0.84(-0.47%)
Dec 06, 2022 183.24 183.44 178.55 179.62 1,311,728 -3.82(-2.08%)
Dec 05, 2022 185.41 186.34 182.76 183.44 300,602 -3.63(-1.94%)
Dec 02, 2022 184.41 187.64 184.36 187.07 327,493 -0.43(-0.23%)
Dec 01, 2022 187.44 188.32 185.46 187.50 395,490 +0.29(+0.15%)
Nov 30, 2022 179.18 187.22 178.92 187.21 623,064 +8.19(+4.58%)
Nov 29, 2022 180.56 180.78 178.28 179.02 254,277 -1.56(-0.87%)
Nov 28, 2022 182.13 183.41 180.09 180.59 277,313 -3.26(-1.77%)
Nov 25, 2022 183.76 184.16 183.34 183.85 93,414 -0.68(-0.37%)
Nov 23, 2022 182.56 184.98 182.56 184.53 475,072 +1.97(+1.08%)
Nov 22, 2022 180.56 182.69 179.15 182.56 361,217 +2.65(+1.47%)
Nov 21, 2022 181.21 181.88 179.44 179.91 601,201 -1.91(-1.05%)
Nov 18, 2022 183.93 184.03 180.35 181.83 309,444 -0.08(-0.04%)
Nov 17, 2022 180.11 182.89 180.00 181.91 218,938 -1.17(-0.64%)
Nov 16, 2022 183.57 184.31 182.18 183.07 530,090 -1.73(-0.94%)
Nov 15, 2022 186.44 187.23 182.83 184.81 1,434,106 +2.41(+1.32%)
Nov 14, 2022 182.96 184.71 181.85 182.40 595,431 -2.12(-1.15%)
Nov 11, 2022 180.83 185.00 180.22 184.52 430,830 +3.87(+2.14%)
Nov 10, 2022 175.58 180.90 174.77 180.65 335,713 +13.31(+7.95%)
Nov 09, 2022 170.31 170.98 167.17 167.34 309,172 -4.42(-2.57%)
Nov 08, 2022 171.83 173.85 169.47 171.75 436,979 +0.80(+0.47%)
Nov 07, 2022 169.78 171.24 168.42 170.95 244,546 +1.88(+1.11%)
Nov 04, 2022 170.00 170.47 165.53 169.07 507,753 +2.30(+1.38%)
Nov 03, 2022 168.78 169.43 166.65 166.77 364,277 -3.80(-2.23%)
Nov 02, 2022 176.75 170.53 170.57 618,612 -6.35(-3.59%)
Nov 01, 2022 181.37 181.87 176.72 176.92 242,923 -2.24(-1.25%)
Oct 31, 2022 179.85 180.35 178.18 179.16 456,274 -2.16(-1.19%)
Oct 28, 2022 175.49 181.67 175.48 181.32 316,203 +4.93(+2.80%)
Oct 27, 2022 178.81 179.48 176.07 176.39 293,134 -2.94(-1.64%)
Oct 26, 2022 179.00 183.37 178.84 179.33 644,747 -4.66(-2.54%)
Oct 25, 2022 180.41 184.22 180.41 184.00 333,019 +4.07(+2.26%)
Oct 24, 2022 178.50 180.58 176.08 179.92 412,109 +1.86(+1.05%)
Oct 21, 2022 173.19 178.28 172.59 178.06 306,072 +4.03(+2.32%)
Oct 20, 2022 174.56 177.78 173.37 174.03 304,379 -1.12(-0.64%)
Oct 19, 2022 175.02 176.89 173.59 175.15 277,490 -0.97(-0.55%)
Oct 18, 2022 179.26 179.61 174.35 176.12 420,302 +1.73(+0.99%)
Oct 17, 2022 172.22 174.92 172.22 174.39 350,525 +5.89(+3.50%)
Oct 14, 2022 175.31 175.66 168.19 168.50 679,553 -5.18(-2.98%)
Oct 13, 2022 165.14 174.47 164.31 173.68 464,739 +4.01(+2.36%)
Oct 12, 2022 170.05 171.22 169.16 169.66 603,671 -0.17(-0.10%)
Oct 11, 2022 171.18 172.91 168.77 169.83 600,569 -2.33(-1.35%)
Oct 10, 2022 174.12 174.27 170.60 172.16 408,090 -1.84(-1.06%)
Oct 07, 2022 177.67 177.67 173.09 174.00 311,351 -6.82(-3.77%)
Oct 06, 2022 181.36 183.46 180.60 180.83 395,953 -1.39(-0.76%)
Oct 05, 2022 179.58 183.30 178.16 182.21 394,112 +0.02(+0.01%)
Oct 04, 2022 180.09 182.68 180.09 182.19 492,601 +5.59(+3.16%)
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.