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 )

339.86 +0.87 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2022 196.21 198.28 193.94 196.30 574,245 -0.50(-0.26%)
May 27, 2022 192.25 196.84 192.25 196.80 373,502 +6.59(+3.46%)
May 26, 2022 184.86 191.19 184.83 190.22 226,910 +4.94(+2.67%)
May 25, 2022 181.91 186.60 181.86 185.28 225,168 +2.34(+1.28%)
May 24, 2022 183.51 183.75 179.67 182.94 278,800 -4.19(-2.24%)
May 23, 2022 184.33 187.23 182.76 187.13 281,315 +3.81(+2.08%)
May 20, 2022 186.11 186.67 178.21 183.32 456,429 -0.47(-0.26%)
May 19, 2022 183.42 186.87 182.89 183.79 460,970 -0.72(-0.39%)
May 18, 2022 190.72 191.17 183.85 184.51 426,815 -9.24(-4.77%)
May 17, 2022 192.75 193.89 190.09 193.75 420,250 +4.64(+2.46%)
May 16, 2022 190.28 191.56 188.10 189.10 278,033 -2.18(-1.14%)
May 13, 2022 187.45 192.35 186.46 191.28 277,633 +6.70(+3.63%)
May 12, 2022 182.30 187.91 180.56 184.58 522,341 -0.80(-0.43%)
May 11, 2022 189.90 193.06 184.86 185.38 529,897 -5.78(-3.02%)
May 10, 2022 193.73 194.67 188.61 191.15 570,059 +1.94(+1.03%)
May 09, 2022 193.91 195.22 188.51 189.21 824,504 -8.65(-4.37%)
May 06, 2022 198.67 200.98 194.74 197.86 1,096,677 -2.19(-1.09%)
May 05, 2022 208.12 208.12 197.76 200.05 348,849 -10.84(-5.14%)
May 04, 2022 204.38 211.25 200.95 210.89 445,182 +6.80(+3.33%)
May 03, 2022 203.84 205.23 202.49 204.09 321,150 +0.13(+0.06%)
May 02, 2022 200.59 204.14 198.35 203.96 854,878 +2.55(+1.27%)
Apr 29, 2022 208.00 210.12 201.07 201.41 340,972 -9.55(-4.53%)
Apr 28, 2022 207.15 212.15 204.84 210.96 394,666 +7.58(+3.73%)
Apr 27, 2022 203.34 207.04 202.13 203.38 555,543 +0.62(+0.31%)
Apr 26, 2022 209.65 209.83 202.62 202.76 323,887 -8.52(-4.03%)
Apr 25, 2022 207.53 211.35 206.62 211.28 320,055 +2.60(+1.25%)
Apr 22, 2022 214.91 215.07 208.43 208.67 308,286 -6.26(-2.91%)
Apr 21, 2022 221.84 223.50 214.33 214.93 280,480 -4.14(-1.89%)
Apr 20, 2022 222.50 222.60 218.45 219.07 219,529 -2.75(-1.24%)
Apr 19, 2022 216.84 222.31 216.34 221.82 230,224 +4.75(+2.19%)
Apr 18, 2022 216.34 218.61 215.17 217.07 226,195 +0.05(+0.02%)
Apr 14, 2022 221.95 222.36 217.01 217.02 197,347 -4.84(-2.18%)
Apr 13, 2022 217.83 222.55 217.47 221.86 238,592 +3.96(+1.82%)
Apr 12, 2022 221.84 222.96 216.88 217.90 274,540 -0.85(-0.39%)
Apr 11, 2022 221.70 221.99 218.56 218.75 264,698 -5.78(-2.57%)
Apr 08, 2022 226.46 226.96 224.19 224.53 288,757 -2.74(-1.21%)
Apr 07, 2022 225.94 228.70 223.94 227.27 233,498 +0.73(+0.32%)
Apr 06, 2022 228.82 228.93 224.71 226.54 321,764 -5.81(-2.50%)
Apr 05, 2022 235.89 236.40 231.61 232.34 296,407 -4.53(-1.91%)
Apr 04, 2022 232.73 237.02 232.73 236.88 246,833 +4.50(+1.93%)
Apr 01, 2022 232.26 232.83 230.45 232.38 233,048 +0.31(+0.13%)
Mar 31, 2022 235.36 235.63 231.56 232.08 386,703 -3.47(-1.47%)
Mar 30, 2022 237.05 237.66 234.45 235.55 309,232 -2.56(-1.08%)
Mar 29, 2022 236.50 238.68 234.91 238.11 365,882 +4.26(+1.82%)
Mar 28, 2022 229.97 233.85 229.65 233.85 243,915 +3.76(+1.63%)
Mar 25, 2022 230.43 230.88 227.34 230.10 271,592 +0.03(+0.01%)
Mar 24, 2022 226.90 230.11 225.48 230.07 195,042 +4.26(+1.89%)
Mar 23, 2022 227.04 229.13 225.75 225.81 253,413 -3.27(-1.43%)
Mar 22, 2022 225.20 229.58 225.10 229.08 221,553 +4.20(+1.87%)
Mar 21, 2022 224.91 226.23 222.09 224.88 250,085 -0.86(-0.38%)
Mar 18, 2022 220.27 225.84 219.71 225.74 322,742 +4.88(+2.21%)
Mar 17, 2022 216.74 220.97 216.29 220.87 259,204 +2.83(+1.30%)
Mar 16, 2022 213.37 218.17 210.87 218.04 320,517 +7.31(+3.47%)
Mar 15, 2022 205.96 211.28 205.04 210.73 349,409 +6.61(+3.24%)
Mar 14, 2022 207.10 209.36 203.72 204.12 318,978 -3.67(-1.77%)
Mar 11, 2022 213.91 213.91 207.49 207.80 232,735 -4.21(-1.98%)
Mar 10, 2022 211.09 212.55 208.86 212.00 276,540 -1.69(-0.79%)
Mar 09, 2022 211.32 214.60 209.81 213.69 390,238 +7.95(+3.86%)
Mar 08, 2022 205.72 211.95 203.44 205.74 583,088 -0.78(-0.38%)
Mar 07, 2022 215.16 215.76 206.52 206.52 551,514 -8.75(-4.06%)
Mar 04, 2022 217.13 218.16 213.36 215.26 690,834 -3.57(-1.63%)
Mar 03, 2022 223.66 223.72 217.98 218.83 358,962 -3.28(-1.48%)
Mar 02, 2022 219.93 223.12 218.00 222.11 343,125 +3.12(+1.43%)
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.