Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

316.18 +0.53 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 315.63 316.23 314.58 316.18 392,553 +0.53(+0.17%)
Jun 17, 2024 312.52 317.02 311.82 315.65 313,938 +2.95(+0.94%)
Jun 14, 2024 311.21 312.80 310.79 312.70 232,599 +1.11(+0.36%)
Jun 13, 2024 312.36 312.64 309.78 311.59 243,143 +0.88(+0.28%)
Jun 12, 2024 309.11 313.08 308.15 310.71 396,447 +4.20(+1.37%)
Jun 11, 2024 302.96 306.51 302.17 306.51 181,327 +3.30(+1.09%)
Jun 10, 2024 301.51 303.48 300.90 303.21 192,330 +0.89(+0.29%)
Jun 07, 2024 302.04 303.90 300.95 302.32 464,071 +0.02(+0.01%)
Jun 06, 2024 302.69 303.27 301.11 302.30 306,495 +0.42(+0.14%)
Jun 05, 2024 298.40 301.88 297.70 301.88 358,394 +5.41(+1.82%)
Jun 04, 2024 295.10 296.79 293.92 296.47 292,950 +1.37(+0.46%)
Jun 03, 2024 294.80 295.49 291.68 295.10 343,984 +2.55(+0.87%)
May 31, 2024 292.96 293.05 287.28 292.55 248,334 +0.38(+0.13%)
May 30, 2024 295.29 295.56 291.32 292.17 190,446 -5.02(-1.69%)
May 29, 2024 295.61 298.29 295.61 297.19 286,303 -0.72(-0.24%)
May 28, 2024 297.15 298.03 296.00 297.91 296,221 +2.08(+0.70%)
May 24, 2024 293.90 296.21 293.19 295.83 228,311 +2.50(+0.85%)
May 23, 2024 296.90 297.25 292.14 293.33 317,977 -0.13(-0.04%)
May 22, 2024 294.45 294.79 291.99 293.46 286,287 -0.68(-0.23%)
May 21, 2024 292.32 294.28 292.06 294.14 233,771 +1.08(+0.37%)
May 20, 2024 291.20 293.47 291.16 293.06 161,278 +1.91(+0.66%)
May 17, 2024 291.74 291.74 289.77 291.15 173,680 -0.06(-0.02%)
May 16, 2024 292.00 293.21 291.03 291.21 193,424 -0.78(-0.27%)
May 15, 2024 288.71 292.03 288.29 291.99 258,353 +4.66(+1.62%)
May 14, 2024 285.38 287.89 285.21 287.33 144,924 +1.44(+0.50%)
May 13, 2024 286.64 286.64 284.88 285.89 244,076 +0.13(+0.05%)
May 10, 2024 286.40 287.27 284.79 285.76 139,774 +0.15(+0.05%)
May 09, 2024 285.00 285.88 283.92 285.61 141,971 +0.96(+0.34%)
May 08, 2024 283.69 285.38 283.69 284.65 173,780 -0.55(-0.19%)
May 07, 2024 285.77 286.24 284.50 285.20 283,933 -0.30(-0.11%)
May 06, 2024 282.73 285.52 282.14 285.50 307,463 +3.94(+1.40%)
May 03, 2024 281.57 282.40 280.17 281.56 324,156 +5.49(+1.99%)
May 02, 2024 275.09 276.55 272.42 276.07 206,423 +3.31(+1.21%)
May 01, 2024 273.46 277.72 271.68 272.76 288,639 -0.79(-0.29%)
Apr 30, 2024 278.13 279.54 273.55 273.55 172,870 -5.07(-1.82%)
Apr 29, 2024 279.57 279.57 276.86 278.62 183,287 +0.70(+0.25%)
Apr 26, 2024 276.69 279.08 275.45 277.92 1,087,972 +5.11(+1.87%)
Apr 25, 2024 268.64 273.25 267.75 272.81 217,921 -1.95(-0.71%)
Apr 24, 2024 277.39 277.51 273.85 274.76 267,743 -0.06(-0.02%)
Apr 23, 2024 272.24 275.17 271.77 274.82 250,985 +4.34(+1.60%)
Apr 22, 2024 269.73 272.20 267.49 270.48 397,583 +2.64(+0.99%)
Apr 19, 2024 273.62 273.89 266.99 267.84 490,504 -6.66(-2.43%)
Apr 18, 2024 276.61 277.65 274.20 274.50 265,450 -1.70(-0.62%)
Apr 17, 2024 280.37 280.57 275.34 276.20 396,426 -2.83(-1.01%)
Apr 16, 2024 278.75 280.68 278.15 279.03 306,056 +0.02(+0.01%)
Apr 15, 2024 286.29 286.34 278.80 279.01 287,147 -5.45(-1.92%)
Apr 12, 2024 285.87 286.84 283.27 284.46 375,696 -3.73(-1.29%)
Apr 11, 2024 284.72 288.79 283.35 288.19 402,126 +4.53(+1.60%)
Apr 10, 2024 282.21 284.21 282.00 283.66 308,452 -1.61(-0.56%)
Apr 09, 2024 286.20 286.38 282.26 285.27 228,583 +0.10(+0.04%)
Apr 08, 2024 286.09 286.36 284.38 285.17 173,921 -0.36(-0.13%)
Apr 05, 2024 282.81 286.79 282.49 285.53 269,101 +4.31(+1.53%)
Apr 04, 2024 287.44 288.55 281.21 281.22 334,474 -4.05(-1.42%)
Apr 03, 2024 283.85 286.73 283.85 285.27 276,834 +0.42(+0.15%)
Apr 02, 2024 283.52 285.00 282.56 284.85 337,814 -1.70(-0.59%)
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.