Vanguard Mega Cap Growth ETF (NY: MGK )

291.15 -0.06 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 38.44 38.64 37.96 37.96 29,692 -0.99(-2.55%)
Sep 29, 2011 39.65 39.69 38.37 38.96 95,409 -0.03(-0.09%)
Sep 28, 2011 39.89 40.08 38.94 38.99 48,035 -0.77(-1.93%)
Sep 27, 2011 40.16 40.42 39.59 39.76 64,571 +0.37(+0.93%)
Sep 26, 2011 38.91 39.43 38.29 39.39 45,140 +0.78(+2.01%)
Sep 23, 2011 38.18 38.81 38.16 38.62 58,816 +0.19(+0.49%)
Sep 22, 2011 38.53 38.90 37.90 38.43 114,725 -1.25(-3.15%)
Sep 21, 2011 40.85 41.03 39.68 39.68 39,908 -1.10(-2.71%)
Sep 20, 2011 41.02 41.46 40.77 40.79 35,401 -0.10(-0.26%)
Sep 19, 2011 40.51 41.03 40.23 40.89 60,218 -0.17(-0.42%)
Sep 16, 2011 41.00 41.14 40.81 41.06 15,449 +0.26(+0.64%)
Sep 15, 2011 40.56 40.84 40.21 40.80 61,383 +0.67(+1.67%)
Sep 14, 2011 39.78 40.54 39.25 40.13 68,138 +0.61(+1.54%)
Sep 13, 2011 39.26 39.65 39.05 39.53 99,283 +0.42(+1.07%)
Sep 12, 2011 38.33 39.13 38.25 39.11 18,949 +0.26(+0.67%)
Sep 09, 2011 39.47 39.54 38.67 38.85 40,638 -1.10(-2.74%)
Sep 08, 2011 40.07 40.40 39.87 39.94 26,432 -0.26(-0.65%)
Sep 07, 2011 39.83 40.25 39.70 40.20 20,881 +1.00(+2.55%)
Sep 06, 2011 38.30 39.25 38.23 39.20 30,890 -0.17(-0.44%)
Sep 02, 2011 39.61 39.77 39.26 39.38 40,878 -0.97(-2.41%)
Sep 01, 2011 40.78 41.09 40.35 40.35 23,575 -0.38(-0.94%)
Aug 31, 2011 40.85 41.18 40.50 40.73 73,265 +0.15(+0.36%)
Aug 30, 2011 40.20 40.80 40.07 40.59 44,218 +0.14(+0.34%)
Aug 29, 2011 39.99 40.45 39.92 40.45 24,378 +1.05(+2.67%)
Aug 26, 2011 38.55 39.55 38.13 39.40 35,414 +0.70(+1.80%)
Aug 25, 2011 39.42 39.42 38.61 38.70 40,580 -0.61(-1.55%)
Aug 24, 2011 38.86 39.31 38.72 39.31 30,648 +0.61(+1.57%)
Aug 23, 2011 37.65 38.78 37.53 38.70 36,671 +1.20(+3.20%)
Aug 22, 2011 38.26 38.26 37.39 37.50 45,032 +0.12(+0.33%)
Aug 19, 2011 37.56 38.42 37.34 37.38 66,513 -0.72(-1.89%)
Aug 18, 2011 38.75 38.77 37.73 38.10 150,128 -1.79(-4.49%)
Aug 17, 2011 40.19 40.42 39.62 39.89 53,318 -0.08(-0.20%)
Aug 16, 2011 39.91 40.17 39.54 39.97 189,459 -0.26(-0.65%)
Aug 15, 2011 39.90 40.26 39.80 40.23 70,485 +0.60(+1.51%)
Aug 12, 2011 39.66 39.86 39.24 39.63 187,088 +0.44(+1.13%)
Aug 11, 2011 38.04 39.64 37.81 39.19 94,072 +1.64(+4.38%)
Aug 10, 2011 38.48 38.81 37.50 37.54 150,434 -1.67(-4.26%)
Aug 09, 2011 39.54 39.21 37.00 39.21 147,443 +1.69(+4.49%)
Aug 08, 2011 38.82 39.33 37.51 37.53 164,842 -2.47(-6.17%)
Aug 05, 2011 40.47 40.59 38.85 39.99 138,091 -0.08(-0.19%)
Aug 04, 2011 41.38 41.43 39.98 40.07 92,018 -1.96(-4.66%)
Aug 03, 2011 41.81 42.04 41.03 42.03 87,210 +0.35(+0.83%)
Aug 02, 2011 42.52 42.69 41.67 41.68 55,046 -1.09(-2.55%)
Aug 01, 2011 43.56 43.56 42.35 42.77 102,618 -0.14(-0.32%)
Jul 29, 2011 42.84 43.35 42.62 42.91 62,622 -0.30(-0.70%)
Jul 28, 2011 43.30 43.72 43.19 43.21 39,302 -0.01(-0.02%)
Jul 27, 2011 43.94 43.94 43.16 43.22 50,815 -0.98(-2.22%)
Jul 26, 2011 44.27 44.36 44.14 44.20 70,595 -0.10(-0.24%)
Jul 25, 2011 44.04 44.52 44.01 44.31 248,471 -0.18(-0.41%)
Jul 22, 2011 44.50 44.53 44.45 44.49 27,189 +0.17(+0.38%)
Jul 21, 2011 44.04 44.44 44.03 44.32 60,938 +0.49(+1.12%)
Jul 20, 2011 44.16 44.18 43.79 43.83 97,671 -0.09(-0.20%)
Jul 19, 2011 43.33 43.96 43.33 43.92 35,792 +0.83(+1.94%)
Jul 18, 2011 43.17 43.23 42.76 43.08 57,993 -0.23(-0.54%)
Jul 15, 2011 43.24 43.33 43.01 43.32 24,918 +0.37(+0.87%)
Jul 14, 2011 43.38 43.53 42.85 42.94 24,170 -0.34(-0.78%)
Jul 13, 2011 43.40 43.72 43.20 43.28 40,937 +0.15(+0.34%)
Jul 12, 2011 43.33 43.52 43.12 43.13 41,717 -0.21(-0.48%)
Jul 11, 2011 43.64 43.72 43.26 43.34 81,013 -0.83(-1.87%)
Jul 08, 2011 43.87 44.17 43.78 44.17 229,367 -0.24(-0.55%)
Jul 07, 2011 44.32 44.51 44.24 44.41 61,191 +0.54(+1.23%)
Jul 06, 2011 43.71 43.93 43.59 43.87 31,482 +0.10(+0.22%)
Jul 05, 2011 43.61 43.84 43.59 43.78 62,344 +0.15(+0.34%)
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.