Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vanguard Mega Cap Growth ETF
(NY:
MGK
)
292.55
+0.38 (+0.13%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2008
39.74
39.74
39.26
39.26
24,637
-0.63(-1.58%)
Aug 28, 2008
39.82
39.89
39.62
39.89
24,825
+0.37(+0.93%)
Aug 27, 2008
39.18
39.66
39.18
39.53
36,434
+0.28(+0.72%)
Aug 26, 2008
39.13
39.38
39.07
39.24
36,920
+0.08(+0.20%)
Aug 25, 2008
39.73
39.73
39.13
39.17
48,889
-0.70(-1.75%)
Aug 22, 2008
39.79
39.87
39.70
39.87
27,105
+0.38(+0.97%)
Aug 21, 2008
39.20
39.50
39.17
39.48
77,913
+0.09(+0.22%)
Aug 20, 2008
39.30
39.53
39.19
39.40
45,749
+0.22(+0.57%)
Aug 19, 2008
39.42
39.42
39.12
39.18
138,671
-0.35(-0.88%)
Aug 18, 2008
39.95
40.12
39.41
39.53
23,026
-0.44(-1.11%)
Aug 15, 2008
40.03
40.09
39.84
39.97
0
+0.08(+0.19%)
Aug 14, 2008
39.37
40.04
39.37
39.89
126,528
+0.18(+0.45%)
Aug 13, 2008
39.60
39.88
39.37
39.71
43,654
+0.01(+0.02%)
Aug 12, 2008
39.88
39.88
39.61
39.71
19,593
-0.13(-0.32%)
Aug 11, 2008
39.72
40.06
39.53
39.83
71,033
+0.20(+0.52%)
Aug 08, 2008
38.79
39.66
38.79
39.63
38,830
+0.73(+1.89%)
Aug 07, 2008
38.99
39.29
38.84
38.90
124,284
-0.49(-1.26%)
Aug 06, 2008
39.10
39.44
38.93
39.39
23,193
+0.45(+1.16%)
Aug 05, 2008
38.40
38.94
38.32
38.94
43,975
+0.85(+2.24%)
Aug 04, 2008
38.24
38.26
38.02
38.09
7,726
-0.30(-0.79%)
Aug 01, 2008
38.78
38.78
38.24
38.39
124,715
-0.33(-0.85%)
Jul 31, 2008
38.88
39.25
38.71
38.72
92,784
-0.39(-1.00%)
Jul 30, 2008
38.77
39.11
38.64
39.11
31,792
+0.57(+1.48%)
Jul 29, 2008
38.54
38.54
37.86
38.54
42,783
+0.71(+1.87%)
Jul 28, 2008
38.43
38.43
37.79
37.83
47,164
-0.55(-1.44%)
Jul 25, 2008
38.38
38.38
38.18
38.38
11,461
+0.26(+0.69%)
Jul 24, 2008
38.64
38.64
38.12
38.12
35,151
-0.57(-1.48%)
Jul 23, 2008
38.81
38.90
38.60
38.69
105,692
-0.01(-0.02%)
Jul 22, 2008
38.20
38.70
38.20
38.70
136,273
+0.28(+0.73%)
Jul 21, 2008
38.50
38.54
38.23
38.42
64,508
+0.08(+0.20%)
Jul 18, 2008
38.55
38.55
38.21
38.34
71,127
-0.25(-0.64%)
Jul 17, 2008
38.37
38.66
38.14
38.59
67,884
+0.28(+0.73%)
Jul 16, 2008
37.68
38.31
37.48
38.31
57,571
+0.62(+1.65%)
Jul 15, 2008
38.38
38.38
37.10
37.68
126,421
-0.36(-0.94%)
Jul 14, 2008
38.49
38.49
37.74
38.04
81,504
+0.00(+0.00%)
Jul 11, 2008
38.03
38.38
37.59
38.04
38,559
-0.26(-0.67%)
Jul 10, 2008
37.91
38.30
37.83
38.30
43,361
+0.29(+0.76%)
Jul 09, 2008
38.85
38.85
38.01
38.01
82,631
-0.76(-1.96%)
Jul 08, 2008
38.18
38.77
38.01
38.77
156,761
+0.43(+1.11%)
Jul 07, 2008
38.69
38.84
37.94
38.34
130,042
+0.00(+0.00%)
Jul 04, 2008
38.72
38.72
38.15
38.34
160,261
+0.00(+0.00%)
Jul 03, 2008
38.72
38.72
38.15
38.34
160,261
-0.06(-0.16%)
Jul 02, 2008
39.39
39.39
38.40
38.40
70,287
-0.74(-1.89%)
Jul 01, 2008
38.68
39.18
38.50
39.14
74,208
+0.09(+0.22%)
Jun 30, 2008
39.14
39.40
39.06
39.06
31,250
-0.06(-0.15%)
Jun 27, 2008
39.24
39.30
38.84
39.12
45,132
-0.08(-0.20%)
Jun 26, 2008
39.85
39.87
39.19
39.19
70,624
-1.13(-2.79%)
Jun 25, 2008
40.27
40.67
40.18
40.32
156,237
+0.24(+0.60%)
Jun 24, 2008
40.10
40.40
39.88
40.08
17,966
-0.39(-0.97%)
Jun 23, 2008
40.60
40.60
40.32
40.47
24,192
+0.12(+0.31%)
Jun 20, 2008
40.90
40.90
40.22
40.35
60,576
-0.75(-1.82%)
Jun 19, 2008
40.86
41.28
40.76
41.10
39,296
+0.23(+0.56%)
Jun 18, 2008
41.05
41.05
40.77
40.86
7,858
-0.39(-0.95%)
Jun 17, 2008
41.55
41.57
41.22
41.26
42,561
-0.14(-0.33%)
Jun 16, 2008
41.15
41.49
41.12
41.39
16,970
+0.18(+0.43%)
Jun 13, 2008
40.98
41.35
40.96
41.21
40,628
+0.43(+1.07%)
Jun 12, 2008
40.89
41.03
40.49
40.78
28,993
+0.10(+0.25%)
Jun 11, 2008
41.29
41.29
40.68
40.68
54,503
-0.61(-1.47%)
Jun 10, 2008
41.28
41.53
41.15
41.28
75,539
-0.13(-0.31%)
Jun 09, 2008
41.44
41.47
41.05
41.41
60,664
+0.11(+0.27%)
Jun 06, 2008
42.10
42.23
41.29
41.30
97,383
-1.13(-2.67%)
Jun 05, 2008
41.70
42.43
41.70
42.43
61,055
+0.86(+2.07%)
Jun 04, 2008
41.48
41.91
41.47
41.57
65,190
+0.04(+0.10%)
Jun 03, 2008
41.88
41.95
41.28
41.53
47,486
-0.13(-0.31%)
Jun 02, 2008
42.01
42.01
41.43
41.66
23,605
-0.39(-0.93%)
May 30, 2008
42.05
42.19
41.99
42.05
81,482
+0.13(+0.31%)
May 29, 2008
41.67
42.04
41.67
41.92
17,560
+0.26(+0.63%)
May 28, 2008
41.50
41.66
41.31
41.66
32,946
+0.25(+0.61%)
May 27, 2008
41.07
41.46
41.07
41.41
22,128
+0.41(+1.01%)
May 26, 2008
41.23
41.23
40.89
40.99
0
+0.00(+0.00%)
May 23, 2008
41.23
41.23
40.89
40.99
35,354
-0.36(-0.87%)
May 22, 2008
41.36
41.50
41.24
41.35
20,729
+0.12(+0.29%)
May 21, 2008
41.95
42.05
41.23
41.23
34,493
-0.72(-1.73%)
May 20, 2008
42.12
42.12
41.77
41.96
35,252
-0.25(-0.59%)
May 19, 2008
42.41
42.73
42.20
42.20
22,340
-0.08(-0.18%)
May 16, 2008
42.36
42.36
41.98
42.28
21,521
+0.14(+0.32%)
May 15, 2008
41.75
42.14
41.73
42.14
41,273
+0.42(+1.00%)
May 14, 2008
41.81
42.11
41.67
41.73
20,414
+0.10(+0.25%)
May 13, 2008
41.53
41.68
41.37
41.62
36,948
+0.08(+0.18%)
May 12, 2008
41.20
41.62
41.20
41.55
51,984
+0.41(+0.99%)
May 09, 2008
41.05
41.25
40.94
41.14
30,237
-0.26(-0.62%)
May 08, 2008
41.32
41.51
41.26
41.39
13,186
+0.25(+0.60%)
May 07, 2008
41.84
41.84
41.10
41.15
40,104
-0.58(-1.39%)
May 06, 2008
41.24
41.81
41.24
41.73
40,816
+0.28(+0.68%)
May 05, 2008
41.46
41.63
41.38
41.44
64,735
-0.03(-0.08%)
May 02, 2008
41.88
41.88
41.32
41.48
37,714
+0.03(+0.08%)
May 01, 2008
40.65
41.48
40.65
41.44
51,663
+0.71(+1.74%)
Apr 30, 2008
41.06
41.27
40.63
40.74
97,943
-0.20(-0.48%)
Apr 29, 2008
40.96
41.05
40.76
40.93
39,482
-0.09(-0.21%)
Apr 28, 2008
41.05
41.21
41.01
41.02
46,895
-0.03(-0.08%)
Apr 25, 2008
41.07
41.07
40.64
41.05
19,373
+0.11(+0.27%)
Apr 24, 2008
40.92
41.12
40.46
40.94
31,127
+0.14(+0.36%)
Apr 23, 2008
40.85
41.07
40.61
40.80
27,458
+0.16(+0.40%)
Apr 22, 2008
40.86
40.86
40.43
40.63
44,968
-0.43(-1.06%)
Apr 21, 2008
40.77
41.07
40.77
41.07
10,410
+0.18(+0.44%)
Apr 18, 2008
40.70
41.04
40.64
40.89
113,416
+0.86(+2.15%)
Apr 17, 2008
40.08
40.08
39.79
40.03
20,011
-0.03(-0.06%)
Apr 16, 2008
39.55
40.09
39.53
40.05
25,154
+0.92(+2.35%)
Apr 15, 2008
39.17
39.21
38.87
39.13
32,533
+0.09(+0.24%)
Apr 14, 2008
39.07
39.25
39.01
39.04
81,730
-0.08(-0.20%)
Apr 11, 2008
39.54
39.54
39.06
39.12
20,056
-0.72(-1.80%)
Apr 10, 2008
39.60
40.01
39.60
39.83
21,581
+0.34(+0.86%)
Apr 09, 2008
39.82
39.85
39.36
39.49
44,569
-0.26(-0.66%)
Apr 08, 2008
39.66
39.86
39.66
39.76
115,881
-0.14(-0.36%)
Apr 07, 2008
40.19
40.20
39.82
39.90
41,403
+0.03(+0.09%)
Apr 04, 2008
39.87
40.15
39.63
39.87
46,446
+0.14(+0.34%)
Apr 03, 2008
39.53
39.89
39.48
39.73
29,791
+0.06(+0.15%)
Apr 02, 2008
39.88
39.94
39.62
39.67
56,064
-0.17(-0.43%)
Apr 01, 2008
39.06
39.84
38.96
39.84
17,358
+1.16(+3.00%)
Mar 31, 2008
38.39
38.69
38.39
38.68
40,230
+0.33(+0.87%)
Mar 28, 2008
38.84
38.86
38.35
38.35
18,062
-0.53(-1.36%)
Mar 27, 2008
39.03
39.15
38.76
38.88
126,906
-0.22(-0.57%)
Mar 26, 2008
39.26
39.26
39.01
39.10
27,445
-0.26(-0.67%)
Mar 25, 2008
39.30
39.42
39.04
39.36
138,518
+0.22(+0.57%)
Mar 24, 2008
38.70
39.39
38.70
39.14
60,286
+0.69(+1.79%)
Mar 21, 2008
37.75
38.45
37.75
38.45
47,502
+0.00(+0.00%)
Mar 20, 2008
37.75
38.45
37.75
38.45
47,502
+0.64(+1.69%)
Mar 19, 2008
38.88
38.96
37.81
37.81
44,217
-0.86(-2.23%)
Mar 18, 2008
38.63
38.72
37.97
38.67
105,677
+1.25(+3.35%)
Mar 17, 2008
38.00
38.00
36.99
37.42
27,797
-0.43(-1.13%)
Mar 14, 2008
38.82
38.82
37.45
37.85
55,594
-0.68(-1.77%)
Mar 13, 2008
37.89
38.71
37.77
38.53
28,501
+0.21(+0.56%)
Mar 12, 2008
38.67
38.84
38.32
38.32
34,482
-0.15(-0.40%)
Mar 11, 2008
37.90
38.50
37.72
38.47
29,556
+1.04(+2.78%)
Mar 10, 2008
38.05
38.05
37.43
37.43
53,366
-0.62(-1.64%)
Mar 07, 2008
38.12
38.52
37.73
38.05
60,521
-0.37(-0.95%)
Mar 06, 2008
38.99
39.02
38.42
38.42
34,600
-0.55(-1.42%)
Mar 05, 2008
38.94
39.23
38.73
38.97
35,773
+0.21(+0.55%)
Mar 04, 2008
38.58
38.86
38.20
38.76
52,545
-0.07(-0.18%)
Mar 03, 2008
38.79
38.95
38.54
38.83
67,558
+0.01(+0.03%)
Feb 29, 2008
39.39
39.44
38.69
38.82
28,853
-0.95(-2.40%)
Feb 28, 2008
39.77
39.96
39.66
39.77
21,815
-0.28(-0.70%)
Feb 27, 2008
40.12
40.12
39.88
40.05
3,518
+0.13(+0.32%)
Feb 26, 2008
39.60
40.16
39.43
39.93
5,160
+0.33(+0.84%)
Feb 25, 2008
39.20
39.64
39.07
39.59
39,878
+0.43(+1.11%)
Feb 22, 2008
38.73
39.16
38.51
39.16
3,870
+0.27(+0.70%)
Feb 21, 2008
39.48
39.48
38.89
38.89
181,328
-0.49(-1.26%)
Feb 20, 2008
38.80
39.44
38.79
39.38
22,519
+0.46(+1.18%)
Feb 19, 2008
39.48
39.49
38.92
38.92
23,105
+0.07(+0.18%)
Feb 18, 2008
38.93
38.96
38.73
38.85
0
+0.00(+0.00%)
Feb 15, 2008
38.93
38.96
38.73
38.85
61,459
-0.23(-0.59%)
Feb 14, 2008
39.63
39.63
39.03
39.08
99,695
-0.50(-1.27%)
Feb 13, 2008
39.36
39.66
39.16
39.59
29,322
+0.69(+1.78%)
Feb 12, 2008
39.07
40.97
38.79
38.90
173,939
+0.16(+0.42%)
Feb 11, 2008
38.41
38.83
38.27
38.73
109,665
+0.46(+1.20%)
Feb 08, 2008
38.39
38.50
38.18
38.27
72,484
+0.07(+0.18%)
Feb 07, 2008
37.86
38.59
37.86
38.20
5,160
+0.02(+0.04%)
Feb 06, 2008
38.68
38.75
38.19
38.19
30,612
-0.24(-0.62%)
Feb 05, 2008
38.87
38.92
38.43
38.43
15,599
-1.05(-2.66%)
Feb 04, 2008
39.88
39.88
39.48
39.48
36,946
-0.36(-0.90%)
Feb 01, 2008
39.47
39.83
39.39
39.83
54,422
+0.47(+1.19%)
Jan 31, 2008
38.23
39.48
38.23
39.36
13,253
+0.55(+1.43%)
Jan 30, 2008
38.90
39.56
38.80
38.81
124,678
-0.12(-0.31%)
Jan 29, 2008
38.96
39.03
37.56
38.93
18,414
+0.16(+0.42%)
Jan 28, 2008
38.50
38.78
38.44
38.77
13,136
+0.32(+0.84%)
Jan 25, 2008
39.50
39.50
38.44
38.44
32,371
-0.45(-1.16%)
Jan 24, 2008
38.60
38.98
38.58
38.90
22,284
+0.53(+1.38%)
Jan 23, 2008
36.96
38.37
36.59
38.37
28,618
+0.26(+0.69%)
Jan 22, 2008
37.94
38.25
36.96
38.10
50,903
-0.44(-1.15%)
Jan 21, 2008
38.81
39.07
38.30
38.55
0
+0.00(+0.00%)
Jan 18, 2008
38.81
39.07
38.30
38.55
19,442
+0.02(+0.04%)
Jan 17, 2008
39.77
39.77
38.53
38.53
7,741
-1.01(-2.57%)
Jan 16, 2008
39.61
40.00
39.22
39.54
25,568
-0.43(-1.07%)
Jan 15, 2008
40.47
40.47
39.92
39.97
42,927
-0.95(-2.31%)
Jan 14, 2008
40.83
40.92
40.69
40.92
39,526
+0.42(+1.04%)
Jan 11, 2008
40.58
40.73
40.40
40.49
4,926
-0.57(-1.40%)
Jan 10, 2008
40.63
41.29
40.63
41.07
15,130
+0.27(+0.67%)
Jan 09, 2008
40.26
40.80
39.99
40.80
2,580
+0.53(+1.31%)
Jan 08, 2008
41.11
41.18
40.27
40.27
9,383
-0.42(-1.03%)
Jan 07, 2008
41.08
41.13
40.69
40.69
3,284
-0.28(-0.69%)
Jan 04, 2008
41.68
41.68
40.92
40.97
27,562
-1.16(-2.75%)
Jan 03, 2008
42.15
42.32
42.13
42.13
16,068
+0.04(+0.10%)
Jan 02, 2008
42.66
42.66
42.01
42.08
7,975
-0.52(-1.22%)
Jan 01, 2008
42.84
43.53
42.60
42.60
10,790
+0.00(+0.00%)
Dec 31, 2007
42.84
43.53
42.60
42.60
10,790
-0.38(-0.89%)
Dec 28, 2007
43.21
43.21
42.88
42.99
5,864
-0.10(-0.24%)
Dec 27, 2007
43.47
43.47
43.09
43.09
86,676
-0.32(-0.75%)
Dec 26, 2007
43.40
43.41
43.40
43.41
13,722
+0.00(+0.00%)
Dec 24, 2007
43.31
43.41
43.31
43.41
2,111
+0.36(+0.83%)
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
.