Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	240.10	241.63	239.93	240.32	227,512	+0.32(+0.13%)
Aug 30, 2023	238.49	240.26	238.14	240.00	244,713	+1.57(+0.66%)
Aug 29, 2023	233.33	238.66	233.33	238.43	415,781	+4.67(+2.00%)
Aug 28, 2023	233.66	234.19	232.18	233.76	312,748	+1.69(+0.73%)
Aug 25, 2023	230.79	233.09	228.59	232.06	395,811	+1.92(+0.84%)
Aug 24, 2023	236.81	236.99	230.08	230.14	328,348	-4.69(-2.00%)
Aug 23, 2023	231.92	235.47	231.92	234.83	357,525	+3.63(+1.57%)
Aug 22, 2023	232.77	232.95	230.73	231.20	408,253	+0.13(+0.06%)
Aug 21, 2023	228.64	231.45	228.18	231.07	244,161	+3.47(+1.52%)
Aug 18, 2023	225.53	228.40	225.29	227.60	468,110	-0.31(-0.14%)
Aug 17, 2023	231.09	231.59	227.66	227.91	300,774	-2.46(-1.07%)
Aug 16, 2023	231.95	233.25	230.37	230.37	232,514	-2.16(-0.93%)
Aug 15, 2023	234.12	234.89	232.05	232.53	354,732	-2.18(-0.93%)
Aug 14, 2023	231.62	234.72	231.18	234.71	268,065	+2.70(+1.16%)
Aug 11, 2023	231.79	233.13	231.18	232.01	223,978	-1.28(-0.55%)
Aug 10, 2023	234.46	236.59	232.37	233.29	240,163	+0.64(+0.27%)
Aug 09, 2023	235.71	235.78	232.21	232.65	205,823	-2.66(-1.13%)
Aug 08, 2023	235.20	235.55	233.42	235.31	185,795	-0.75(-0.32%)
Aug 07, 2023	235.37	236.15	233.92	236.06	241,710	+1.76(+0.75%)
Aug 04, 2023	237.05	238.17	234.12	234.29	464,338	-1.19(-0.51%)
Aug 03, 2023	234.68	236.77	234.49	235.49	221,100	-0.73(-0.31%)
Aug 02, 2023	239.00	239.00	235.23	236.22	294,072	-4.96(-2.06%)
Aug 01, 2023	241.15	241.68	240.24	241.18	233,702	-0.76(-0.31%)
Jul 31, 2023	241.89	242.27	240.87	241.93	181,880	+0.24(+0.10%)
Jul 28, 2023	239.74	242.20	239.56	241.69	191,322	+4.08(+1.72%)
Jul 27, 2023	242.02	242.76	236.94	237.61	241,714	-1.43(-0.60%)
Jul 26, 2023	238.75	239.85	237.41	239.04	153,234	-0.39(-0.16%)
Jul 25, 2023	238.24	240.24	238.24	239.43	455,321	+1.48(+0.62%)
Jul 24, 2023	237.80	238.57	236.57	237.95	415,430	+0.90(+0.38%)
Jul 21, 2023	238.97	239.14	236.81	237.05	150,141	-0.55(-0.23%)
Jul 20, 2023	240.80	242.01	237.06	237.60	333,521	-5.10(-2.10%)
Jul 19, 2023	243.65	244.22	241.95	242.70	264,755	-0.09(-0.04%)
Jul 18, 2023	240.44	243.60	239.12	242.79	248,738	+1.94(+0.81%)
Jul 17, 2023	239.86	241.31	239.48	240.85	224,880	+1.46(+0.61%)
Jul 14, 2023	239.38	241.27	238.71	239.38	298,532	+0.56(+0.23%)
Jul 13, 2023	237.42	239.31	236.92	238.83	240,087	+3.42(+1.45%)
Jul 12, 2023	234.93	236.31	234.10	235.41	312,132	+2.99(+1.29%)
Jul 11, 2023	231.76	232.70	230.52	232.42	263,352	+0.91(+0.39%)
Jul 10, 2023	231.47	232.01	229.68	231.51	216,211	-0.47(-0.20%)
Jul 07, 2023	232.68	234.56	231.97	231.98	207,790	-1.13(-0.49%)
Jul 06, 2023	232.46	233.35	231.25	233.12	490,490	-1.40(-0.60%)
Jul 05, 2023	233.45	235.46	233.45	234.52	290,616	+0.28(+0.12%)
Jul 03, 2023	234.53	234.90	233.73	234.24	232,050	-0.12(-0.05%)
Jun 30, 2023	232.76	234.88	232.75	234.36	177,178	+3.54(+1.53%)
Jun 29, 2023	230.76	231.26	229.95	230.83	173,661	-0.02(-0.01%)
Jun 28, 2023	229.46	231.88	229.33	230.85	352,826	+0.69(+0.30%)
Jun 27, 2023	227.83	230.62	227.46	230.16	172,275	+3.40(+1.50%)
Jun 26, 2023	229.53	230.84	226.66	226.76	207,203	-3.00(-1.30%)
Jun 23, 2023	229.18	231.08	228.46	229.76	153,424	-1.69(-0.73%)
Jun 22, 2023	227.80	231.53	227.76	231.45	233,484	+2.55(+1.11%)
Jun 21, 2023	230.81	231.04	228.04	228.91	209,457	-2.56(-1.10%)
Jun 20, 2023	230.44	232.17	229.64	231.46	237,796	-0.32(-0.14%)
Jun 16, 2023	235.02	235.02	231.51	231.78	187,081	-1.48(-0.64%)
Jun 15, 2023	229.27	234.01		233.26	255,241	+25.08(+12.05%)
May 08, 2023	207.42	208.31	206.98	208.19	688,072	+0.68(+0.33%)
May 05, 2023	205.09	208.12	204.89	207.51	214,695	+4.38(+2.15%)
May 04, 2023	203.59	204.14	202.51	203.13	306,284	-0.99(-0.48%)
May 03, 2023	205.23	207.33	204.05	204.12	207,846	-1.10(-0.54%)
May 02, 2023	206.69	206.90	204.03	205.22	251,915	-1.49(-0.72%)
May 01, 2023	206.77	207.67	206.33	206.71	390,053	-0.33(-0.16%)
Apr 28, 2023	205.07	207.08	204.60	207.04	221,556	+1.55(+0.76%)
Apr 27, 2023	201.95	205.75	201.95	205.49	261,342	+5.22(+2.61%)
Apr 26, 2023	201.32	202.22	199.90	200.27	152,716	+1.50(+0.76%)
Apr 25, 2023	201.73	202.23	198.76	198.76	199,019	-3.98(-1.96%)
Apr 24, 2023	202.84	203.77	201.33	202.74	290,015	-0.36(-0.18%)
Apr 21, 2023	202.86	203.46	201.86	203.10	117,134	+0.30(+0.15%)
Apr 20, 2023	202.00	204.29	201.97	202.80	256,316	-1.32(-0.65%)
Apr 19, 2023	202.38	204.66	202.38	204.13	241,681	+0.29(+0.14%)
Apr 18, 2023	204.92	205.16	203.20	203.84	154,377	+0.26(+0.13%)
Apr 17, 2023	203.07	203.74	201.91	203.58	184,628	+0.30(+0.15%)
Apr 14, 2023	202.72	204.37	201.65	203.28	444,195	-0.58(-0.28%)
Apr 13, 2023	200.61	204.05	200.61	203.86	230,303	+4.31(+2.16%)
Apr 12, 2023	202.12	202.51	199.27	199.55	441,835	-1.23(-0.61%)
Apr 11, 2023	201.89	201.89	200.37	200.78	382,350	-1.17(-0.58%)
Apr 10, 2023	200.59	201.96	199.27	201.96	423,075	-0.57(-0.28%)
Apr 06, 2023	199.92	202.55	198.92	202.52	282,438	+1.53(+0.76%)
Apr 05, 2023	202.37	202.44	199.94	200.99	199,344	-2.00(-0.99%)
Apr 04, 2023	203.67	204.47	202.40	202.99	407,626	-0.36(-0.18%)
Apr 03, 2023	202.18	203.48	201.71	203.35	384,418	-0.09(-0.04%)
Mar 31, 2023	200.02	203.53	199.96	203.44	361,081	+3.66(+1.83%)
Mar 30, 2023	199.53	199.95	198.75	199.78	204,230	+1.59(+0.80%)
Mar 29, 2023	197.16	198.36	196.61	198.19	227,197	+3.33(+1.71%)
Mar 28, 2023	195.47	195.52	193.41	194.85	408,736	-0.95(-0.48%)
Mar 27, 2023	197.49	198.16	195.29	195.80	565,985	-1.27(-0.65%)
Mar 24, 2023	195.65	197.07	194.50	197.07	656,092	+0.67(+0.34%)
Mar 23, 2023	196.65	199.07	194.75	196.41	752,678	+2.18(+1.12%)
Mar 22, 2023	196.80	199.89	194.19	194.22	1,986,370	-2.73(-1.39%)
Mar 21, 2023	195.33	197.17	194.34	196.96	981,732	+3.01(+1.55%)
Mar 20, 2023	193.04	194.11	191.77	193.95	388,184	+0.32(+0.16%)
Mar 17, 2023	194.40	195.69	192.20	193.63	864,022	-0.61(-0.31%)
Mar 16, 2023	188.80	194.42	188.43	194.24	491,467	+4.87(+2.57%)
Mar 15, 2023	186.68	189.62	185.87	189.37	492,227	+0.57(+0.30%)
Mar 14, 2023	187.01	189.16	186.30	188.80	245,320	+4.23(+2.29%)
Mar 13, 2023	181.78	186.87	181.09	184.57	690,527	+1.44(+0.79%)
Mar 10, 2023	185.88	186.58	182.50	183.13	942,103	-2.89(-1.55%)
Mar 09, 2023	189.71	191.34	185.73	186.02	256,113	-3.36(-1.77%)
Mar 08, 2023	188.74	189.79	187.70	189.38	197,625	+0.92(+0.49%)
Mar 07, 2023	190.99	191.75	188.28	188.45	198,385	-2.65(-1.39%)
Mar 06, 2023	191.37	193.51	191.08	191.11	674,363	+0.53(+0.28%)
Mar 03, 2023	187.73	190.65	187.63	190.58	187,425	+3.92(+2.10%)
Mar 02, 2023	183.74	187.03	183.58	186.66	156,448	+1.80(+0.97%)
Mar 01, 2023	186.25	186.45	184.31	184.86	142,275	-1.63(-0.87%)
Feb 28, 2023	186.25	188.19	186.23	186.49	154,889	-0.22(-0.12%)
Feb 27, 2023	187.32	188.31	186.37	186.71	183,805	+1.13(+0.61%)
Feb 24, 2023	185.52	186.05	184.34	185.57	253,938	-3.26(-1.73%)
Feb 23, 2023	189.47	189.47	186.17	188.83	189,530	+1.64(+0.88%)
Feb 22, 2023	187.55	188.43	186.27	187.19	227,395	+0.12(+0.06%)
Feb 21, 2023	188.95	189.63	186.95	187.07	207,267	-4.52(-2.36%)
Feb 17, 2023	191.74	192.14	189.60	191.59	879,085	-1.67(-0.86%)
Feb 16, 2023	193.87	196.31	193.15	193.26	254,952	-3.89(-1.98%)
Feb 15, 2023	194.83	197.16	194.39	197.16	221,609	+1.31(+0.67%)
Feb 14, 2023	193.95	196.68	192.99	195.84	253,012	+0.95(+0.49%)
Feb 13, 2023	192.55	195.19	192.22	194.89	240,490	+2.96(+1.54%)
Feb 10, 2023	191.74	192.85	190.36	191.93	1,182,996	-1.22(-0.63%)
Feb 09, 2023	197.72	197.72	192.36	193.15	274,529	-1.78(-0.91%)
Feb 08, 2023	197.28	197.98	194.58	194.93	234,405	-3.23(-1.63%)
Feb 07, 2023	194.11	198.72	193.47	198.16	238,805	+3.93(+2.03%)
Feb 06, 2023	194.28	195.46	193.28	194.22	215,117	-1.92(-0.98%)
Feb 03, 2023	194.82	199.74	194.69	196.14	1,252,011	-2.98(-1.50%)
Feb 02, 2023	197.17	200.24	196.49	199.12	974,293	+6.22(+3.22%)
Feb 01, 2023	189.09	194.22	187.58	192.90	354,568	+3.66(+1.93%)
Jan 31, 2023	186.36	189.26	186.21	189.25	260,732	+3.05(+1.64%)
Jan 30, 2023	187.98	188.85	186.10	186.20	360,458	-3.62(-1.91%)
Jan 27, 2023	187.44	191.24	187.44	189.81	2,059,466	+1.86(+0.99%)
Jan 26, 2023	186.74	188.07	185.13	187.96	220,814	+3.09(+1.67%)
Jan 25, 2023	182.08	185.24	180.65	184.87	252,258	-0.38(-0.20%)
Jan 24, 2023	184.64	185.85	184.31	185.25	190,579	-0.50(-0.27%)
Jan 23, 2023	182.86	186.56	182.55	185.74	203,817	+3.18(+1.74%)
Jan 20, 2023	178.59	182.56	177.91	182.56	166,966	+5.25(+2.96%)
Jan 19, 2023	177.45	178.76	176.63	177.32	289,472	-1.42(-0.79%)
Jan 18, 2023	181.99	183.10	178.71	178.74	271,266	-2.21(-1.22%)
Jan 17, 2023	180.39	181.98	180.03	180.94	212,650	+0.40(+0.22%)
Jan 13, 2023	177.74	180.69	177.57	180.55	215,489	+1.29(+0.72%)
Jan 12, 2023	178.70	179.94	176.18	179.26	262,763	+0.91(+0.51%)
Jan 11, 2023	175.48	178.34	175.45	178.34	299,083	+3.69(+2.11%)
Jan 10, 2023	172.49	174.88	172.49	174.66	183,321	+1.58(+0.91%)
Jan 09, 2023	173.05	176.02	172.94	173.08	274,664	+1.38(+0.80%)
Jan 06, 2023	168.65	172.30	166.54	171.70	228,247	+4.12(+2.46%)
Jan 05, 2023	169.49	169.78	167.39	167.57	221,361	-3.04(-1.78%)
Jan 04, 2023	170.83	171.65	168.52	170.61	424,728	+0.81(+0.47%)
Jan 03, 2023	172.44	173.58	168.39	169.81	374,126	-1.11(-0.65%)
Dec 30, 2022	169.46	171.00	168.62	170.92	418,495	-0.40(-0.23%)
Dec 29, 2022	168.78	171.85	168.78	171.32	313,509	+4.23(+2.53%)
Dec 28, 2022	169.15	170.38	166.92	167.09	846,313	-2.18(-1.28%)
Dec 27, 2022	170.89	171.05	168.84	169.26	302,147	-2.20(-1.29%)
Dec 23, 2022	169.99	171.69	169.00	171.47	189,810	+0.51(+0.30%)
Dec 22, 2022	172.84	172.91	168.12	170.96	277,691	-3.84(-2.19%)
Dec 21, 2022	173.06	175.61	172.52	174.80	383,624	+2.68(+1.56%)
Dec 20, 2022	171.11	173.00	170.24	172.12	307,611	+0.05(+0.03%)
Dec 19, 2022	174.80	174.86	171.22	172.07	226,046	-2.67(-1.53%)
Dec 16, 2022	176.53	177.45	173.85	174.74	289,056	-2.42(-1.37%)
Dec 15, 2022	180.00	180.73	176.41	177.16	321,016	-6.07(-3.31%)
Dec 14, 2022	184.12	186.26	181.12	183.22	407,508	-1.30(-0.70%)
Dec 13, 2022	188.97	189.60	182.80	184.52	458,223	+2.23(+1.22%)
Dec 12, 2022	180.04	182.29	179.71	182.29	233,178	+2.50(+1.39%)
Dec 09, 2022	180.10	182.09	179.36	179.79	466,481	-1.08(-0.60%)
Dec 08, 2022	179.85	181.55	178.67	180.87	211,510	+1.92(+1.07%)
Dec 07, 2022	179.03	180.44	178.07	178.95	398,692	-0.84(-0.47%)
Dec 06, 2022	183.42	183.62	178.72	179.79	1,310,441	-3.83(-2.08%)
Dec 05, 2022	185.59	186.53	182.94	183.62	300,307	-3.64(-1.94%)
Dec 02, 2022	184.59	187.82	184.54	187.26	327,171	-0.43(-0.23%)
Dec 01, 2022	187.63	188.51	185.64	187.69	395,102	+0.29(+0.15%)
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.

Vanguard Mega Cap Growth ETF (NY: MGK )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Vanguard Mega Cap Growth ETF (NY: MGK )

Historical Prices

Sections

Services

The Evening Leader