Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

324.78 -0.63 (-0.19%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 326.46 328.18 323.86 325.41 333,249 +1.24(+0.38%)
Jul 12, 2024 322.51 327.06 322.25 324.17 840,800 +1.59(+0.49%)
Jul 11, 2024 329.92 329.94 321.77 322.58 435,171 -7.66(-2.32%)
Jul 10, 2024 328.02 330.36 327.00 330.24 275,330 +3.16(+0.97%)
Jul 09, 2024 327.69 328.36 326.12 327.08 348,479 +0.59(+0.18%)
Jul 08, 2024 326.76 326.76 325.48 326.49 371,129 +0.11(+0.03%)
Jul 05, 2024 322.53 326.46 322.39 326.38 303,405 +4.17(+1.29%)
Jul 03, 2024 319.36 322.37 319.28 322.21 177,574 +2.39(+0.75%)
Jul 02, 2024 315.33 319.82 315.33 319.82 337,240 +2.94(+0.93%)
Jul 01, 2024 315.10 317.21 312.45 316.88 244,465 +2.67(+0.85%)
Jun 28, 2024 317.43 319.44 313.88 314.21 255,406 -2.79(-0.88%)
Jun 27, 2024 316.16 317.81 315.80 317.00 207,192 +0.85(+0.27%)
Jun 26, 2024 314.03 316.26 313.74 316.15 538,613 +1.37(+0.43%)
Jun 25, 2024 311.48 314.78 311.20 314.78 248,272 +4.91(+1.59%)
Jun 24, 2024 312.67 313.88 309.78 309.87 228,902 -3.43(-1.09%)
Jun 21, 2024 313.90 315.01 312.02 313.29 243,501 -0.57(-0.18%)
Jun 20, 2024 317.17 317.48 312.37 313.86 305,243 -2.01(-0.64%)
Jun 18, 2024 315.32 315.93 314.27 315.87 392,999 +0.53(+0.17%)
Jun 17, 2024 312.21 316.71 311.52 315.34 314,244 +2.95(+0.94%)
Jun 14, 2024 310.91 312.50 310.48 312.39 232,826 +1.11(+0.36%)
Jun 13, 2024 312.06 312.33 309.48 311.29 243,380 +0.88(+0.28%)
Jun 12, 2024 308.81 312.77 307.85 310.41 396,834 +4.20(+1.37%)
Jun 11, 2024 302.66 306.21 301.87 306.21 181,504 +3.30(+1.09%)
Jun 10, 2024 301.22 303.18 300.61 302.91 192,517 +0.89(+0.29%)
Jun 07, 2024 301.75 303.60 300.66 302.02 464,524 +0.02(+0.01%)
Jun 06, 2024 302.39 302.97 300.82 302.00 306,794 +0.42(+0.14%)
Jun 05, 2024 298.11 301.58 297.41 301.58 358,744 +5.40(+1.82%)
Jun 04, 2024 294.81 296.50 293.63 296.18 293,236 +1.37(+0.46%)
Jun 03, 2024 294.51 295.20 291.39 294.81 344,320 +2.55(+0.87%)
May 31, 2024 292.67 292.76 287.00 292.26 248,576 +0.38(+0.13%)
May 30, 2024 295.00 295.27 291.04 291.88 190,632 -5.01(-1.69%)
May 29, 2024 295.32 298.00 295.32 296.90 286,582 -0.72(-0.24%)
May 28, 2024 296.86 297.74 295.71 297.62 296,510 +2.08(+0.70%)
May 24, 2024 293.61 295.92 292.90 295.54 228,534 +2.50(+0.85%)
May 23, 2024 296.61 296.96 291.86 293.04 318,287 -0.13(-0.04%)
May 22, 2024 294.16 294.50 291.70 293.17 286,566 -0.68(-0.23%)
May 21, 2024 292.04 293.99 291.77 293.85 233,999 +1.08(+0.37%)
May 20, 2024 290.92 293.18 290.88 292.77 161,435 +1.91(+0.66%)
May 17, 2024 291.45 291.45 289.49 290.87 173,849 -0.06(-0.02%)
May 16, 2024 291.71 292.92 290.75 290.93 193,613 -0.78(-0.27%)
May 15, 2024 288.43 291.74 288.01 291.70 258,605 +4.66(+1.62%)
May 14, 2024 285.10 287.61 284.93 287.05 145,065 +1.44(+0.50%)
May 13, 2024 286.36 286.36 284.60 285.61 244,314 +0.13(+0.05%)
May 10, 2024 286.12 286.99 284.51 285.48 139,910 +0.15(+0.05%)
May 09, 2024 284.72 285.60 283.64 285.33 142,109 +0.96(+0.34%)
May 08, 2024 283.41 285.10 283.41 284.37 173,949 -0.55(-0.19%)
May 07, 2024 285.49 285.96 284.22 284.92 284,210 -0.30(-0.10%)
May 06, 2024 282.45 285.24 281.87 285.22 307,763 +3.94(+1.40%)
May 03, 2024 281.30 282.12 279.90 281.29 324,472 +5.49(+1.99%)
May 02, 2024 274.82 276.27 272.15 275.80 206,624 +3.31(+1.21%)
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.