Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

314.21 -2.79 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 71.06 71.26 70.72 70.87 67,534 -0.09(-0.13%)
Sep 29, 2014 70.44 71.06 70.35 70.96 46,207 -0.14(-0.19%)
Sep 26, 2014 70.47 71.17 70.44 71.09 78,738 +0.83(+1.18%)
Sep 25, 2014 71.35 71.41 70.25 70.26 126,083 -1.33(-1.86%)
Sep 24, 2014 70.94 71.62 70.74 71.59 116,600 +0.69(+0.98%)
Sep 23, 2014 70.88 71.20 70.79 70.90 137,559 -0.21(-0.29%)
Sep 22, 2014 71.67 71.67 70.88 71.11 100,712 -0.69(-0.97%)
Sep 19, 2014 72.22 72.22 71.66 71.81 75,066 -0.14(-0.19%)
Sep 18, 2014 71.83 71.96 71.71 71.94 62,211 +0.35(+0.49%)
Sep 17, 2014 71.53 71.88 71.23 71.59 72,255 +0.09(+0.13%)
Sep 16, 2014 70.61 71.55 70.54 71.49 60,184 +0.62(+0.88%)
Sep 15, 2014 71.24 71.24 70.69 70.87 59,676 -0.34(-0.47%)
Sep 12, 2014 71.61 71.61 70.99 71.21 91,587 -0.45(-0.63%)
Sep 11, 2014 71.38 71.66 71.28 71.66 54,524 +0.05(+0.06%)
Sep 10, 2014 71.25 71.65 71.04 71.61 90,266 +0.41(+0.57%)
Sep 09, 2014 71.66 71.85 71.05 71.21 108,898 -0.49(-0.68%)
Sep 08, 2014 71.77 71.81 71.41 71.70 132,247 -0.14(-0.19%)
Sep 05, 2014 71.51 71.83 71.22 71.83 91,958 +0.34(+0.47%)
Sep 04, 2014 71.81 72.09 71.31 71.50 82,199 -0.21(-0.29%)
Sep 03, 2014 72.31 72.31 71.60 71.71 136,501 -0.30(-0.42%)
Sep 02, 2014 72.05 72.09 71.75 72.01 83,606 +0.10(+0.14%)
Aug 29, 2014 71.95 71.91 71.91 71.91 49,980 +0.15(+0.20%)
Aug 28, 2014 71.59 71.82 71.55 71.76 53,381 -0.11(-0.15%)
Aug 27, 2014 71.98 71.98 71.78 71.87 273,627 -0.07(-0.10%)
Aug 26, 2014 71.97 72.05 71.92 71.94 73,203 +0.08(+0.11%)
Aug 25, 2014 71.91 71.99 71.74 71.86 130,770 +0.35(+0.50%)
Aug 22, 2014 71.51 71.65 71.33 71.51 55,431 -0.03(-0.04%)
Aug 21, 2014 71.53 71.61 71.42 71.53 53,787 +0.06(+0.09%)
Aug 20, 2014 71.16 71.56 71.16 71.47 95,034 +0.16(+0.23%)
Aug 19, 2014 71.04 71.37 71.02 71.31 113,158 +0.47(+0.67%)
Aug 18, 2014 70.58 70.87 70.57 70.83 76,172 +0.65(+0.93%)
Aug 15, 2014 70.28 70.39 69.64 70.18 119,790 +0.20(+0.29%)
Aug 14, 2014 69.73 69.98 69.72 69.98 109,652 +0.35(+0.51%)
Aug 13, 2014 69.33 69.73 69.31 69.63 57,612 +0.54(+0.78%)
Aug 12, 2014 69.22 69.33 68.89 69.09 99,417 -0.19(-0.28%)
Aug 11, 2014 69.27 69.55 69.24 69.28 214,594 +0.31(+0.45%)
Aug 08, 2014 68.30 68.98 68.17 68.97 164,315 +0.76(+1.12%)
Aug 07, 2014 68.88 68.92 68.04 68.21 99,925 -0.35(-0.50%)
Aug 06, 2014 68.14 68.90 68.14 68.55 240,078 +0.04(+0.05%)
Aug 05, 2014 68.88 68.98 68.23 68.52 221,102 -0.60(-0.87%)
Aug 04, 2014 68.80 69.32 68.51 69.12 134,512 +0.50(+0.73%)
Aug 01, 2014 68.62 69.06 68.26 68.62 77,630 -0.23(-0.33%)
Jul 31, 2014 69.72 69.73 68.79 68.84 131,719 -1.43(-2.03%)
Jul 30, 2014 70.30 70.46 70.01 70.27 148,504 +0.25(+0.35%)
Jul 29, 2014 70.32 70.46 70.03 70.03 60,949 -0.23(-0.32%)
Jul 28, 2014 70.26 70.38 69.77 70.25 57,581 +0.11(+0.16%)
Jul 25, 2014 70.36 70.37 70.05 70.14 104,154 -0.48(-0.68%)
Jul 24, 2014 70.81 70.81 70.54 70.62 88,144 -0.06(-0.09%)
Jul 23, 2014 70.53 70.72 70.48 70.69 76,766 +0.33(+0.46%)
Jul 22, 2014 70.23 70.48 70.20 70.36 104,130 +0.36(+0.52%)
Jul 21, 2014 69.95 70.09 69.74 70.00 120,205 -0.14(-0.19%)
Jul 18, 2014 69.54 70.16 69.44 70.13 118,948 +0.89(+1.29%)
Jul 17, 2014 69.94 70.11 69.12 69.24 81,844 -0.93(-1.32%)
Jul 16, 2014 70.55 70.55 70.10 70.17 162,618 -0.03(-0.04%)
Jul 15, 2014 70.62 70.62 69.83 70.20 59,374 -0.34(-0.48%)
Jul 14, 2014 70.35 70.62 70.34 70.53 101,812 +0.49(+0.70%)
Jul 11, 2014 69.92 70.08 69.78 70.04 47,494 +0.17(+0.25%)
Jul 10, 2014 69.45 70.08 69.32 69.87 61,798 -0.35(-0.49%)
Jul 09, 2014 70.04 70.25 69.81 70.22 38,241 +0.38(+0.55%)
Jul 08, 2014 70.30 70.32 69.56 69.83 90,564 -0.65(-0.93%)
Jul 07, 2014 70.63 70.67 70.37 70.49 63,023 -0.22(-0.31%)
Jul 03, 2014 70.55 70.71 70.71 70.71 41,393 +0.31(+0.44%)
Jul 02, 2014 70.37 70.50 70.30 70.40 68,719 +0.05(+0.08%)
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.