Vanguard Mega Cap Growth ETF (NY: MGK )

325.04 +0.24 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 324.00 325.81 323.41 325.04 213,606 +0.24(+0.07%)
Oct 10, 2024 323.61 325.70 323.02 324.80 204,620 -0.08(-0.02%)
Oct 09, 2024 322.92 325.16 322.00 324.88 224,279 +2.06(+0.64%)
Oct 08, 2024 319.41 323.18 319.41 322.82 296,640 +5.66(+1.78%)
Oct 07, 2024 319.67 320.46 316.77 317.16 279,099 -3.92(-1.22%)
Oct 04, 2024 320.37 321.08 317.59 321.08 222,675 +3.36(+1.06%)
Oct 03, 2024 316.16 319.01 315.78 317.72 412,862 +0.59(+0.19%)
Oct 02, 2024 316.12 318.08 314.30 317.13 288,720 +0.19(+0.06%)
Oct 01, 2024 321.60 321.60 315.00 316.94 442,600 -5.01(-1.56%)
Sep 30, 2024 319.57 321.97 318.30 321.95 578,111 +1.59(+0.50%)
Sep 27, 2024 322.99 322.99 319.71 320.36 207,948 -2.23(-0.69%)
Sep 26, 2024 325.37 325.50 320.43 322.59 220,174 +0.87(+0.27%)
Sep 25, 2024 320.66 322.44 320.56 321.72 217,174 +0.62(+0.19%)
Sep 24, 2024 320.45 321.16 317.09 321.10 200,479 +1.55(+0.48%)
Sep 23, 2024 319.59 320.44 318.71 319.55 255,258 +0.60(+0.19%)
Sep 20, 2024 319.72 320.53 317.31 318.95 319,605 -1.00(-0.31%)
Sep 19, 2024 318.86 321.17 318.07 319.95 397,471 +7.87(+2.52%)
Sep 18, 2024 314.15 316.49 311.95 312.08 518,331 -1.51(-0.48%)
Sep 17, 2024 315.35 316.02 311.99 313.58 260,527 +0.18(+0.06%)
Sep 16, 2024 313.05 313.57 311.31 313.41 182,637 -1.19(-0.38%)
Sep 13, 2024 313.61 315.47 313.14 314.59 206,896 +0.91(+0.29%)
Sep 12, 2024 311.06 314.24 309.57 313.69 376,261 +3.04(+0.98%)
Sep 11, 2024 305.00 311.12 300.07 310.65 452,353 +6.45(+2.12%)
Sep 10, 2024 302.85 304.51 300.48 304.20 304,370 +2.22(+0.73%)
Sep 09, 2024 301.35 302.40 299.08 301.98 1,649,412 +3.68(+1.23%)
Sep 06, 2024 305.64 306.24 297.58 298.30 1,293,020 -6.41(-2.10%)
Sep 05, 2024 303.67 307.84 303.10 304.72 475,534 +0.39(+0.13%)
Sep 04, 2024 303.00 306.39 302.46 304.33 485,635 -0.73(-0.24%)
Sep 03, 2024 312.59 312.84 303.49 305.06 341,559 -9.25(-2.94%)
Aug 30, 2024 313.09 314.58 310.61 314.31 587,191 +3.16(+1.01%)
Aug 29, 2024 313.21 316.20 310.57 311.15 616,599 -0.96(-0.31%)
Aug 28, 2024 315.17 315.61 309.99 312.11 263,643 -3.37(-1.07%)
Aug 27, 2024 313.31 316.16 312.31 315.47 395,975 +1.07(+0.34%)
Aug 26, 2024 316.19 317.15 312.74 314.40 331,765 -1.85(-0.58%)
Aug 23, 2024 315.43 317.76 313.09 316.25 294,926 +3.23(+1.03%)
Aug 22, 2024 318.92 319.68 312.36 313.03 223,040 -4.82(-1.52%)
Aug 21, 2024 316.46 318.83 315.72 317.85 247,447 +1.39(+0.44%)
Aug 20, 2024 316.38 318.21 315.46 316.46 209,932 +0.00(+0.00%)
Aug 19, 2024 312.80 316.46 311.84 316.46 206,445 +3.83(+1.23%)
Aug 16, 2024 311.10 313.46 311.10 312.63 246,683 +0.46(+0.15%)
Aug 15, 2024 308.81 312.22 308.38 312.17 252,728 +6.48(+2.12%)
Aug 14, 2024 305.64 306.64 302.79 305.69 296,871 +0.68(+0.22%)
Aug 13, 2024 300.86 305.19 300.71 305.00 249,901 +6.86(+2.30%)
Aug 12, 2024 297.65 299.76 296.31 298.14 248,680 +1.32(+0.44%)
Aug 09, 2024 294.12 297.47 293.67 296.82 311,457 +2.52(+0.86%)
Aug 08, 2024 291.01 294.91 287.90 294.31 716,767 +8.30(+2.90%)
Aug 07, 2024 292.20 294.60 285.67 286.01 563,552 -2.69(-0.93%)
Aug 06, 2024 287.47 293.26 284.57 288.69 613,114 +3.55(+1.24%)
Aug 05, 2024 276.57 289.66 276.05 285.15 1,418,139 -10.36(-3.50%)
Aug 02, 2024 295.77 298.39 292.18 295.51 568,952 -6.15(-2.04%)
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.