Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mega Cap Growth ETF (NY:MGK)

349.53 +1.36 (+0.39%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 20, 2025 352.38 352.69 347.20 348.17 421,568 -1.94(-0.55%)
Jun 18, 2025 351.73 353.34 349.37 350.11 627,639 -1.06(-0.30%)
Jun 17, 2025 352.44 353.53 350.44 351.17 306,702 -2.86(-0.81%)
Jun 16, 2025 351.62 355.21 351.62 354.03 233,900 +4.56(+1.30%)
Jun 13, 2025 350.34 352.57 348.41 349.47 388,669 -4.92(-1.39%)
Jun 12, 2025 352.59 354.94 352.01 354.39 191,409 +0.98(+0.28%)
Jun 11, 2025 355.50 356.57 352.25 353.41 342,112 -1.32(-0.37%)
Jun 10, 2025 352.66 354.90 350.96 354.73 201,484 +2.18(+0.62%)
Jun 09, 2025 352.50 353.38 351.40 352.55 219,279 +0.40(+0.11%)
Jun 06, 2025 352.23 353.36 350.90 352.15 218,016 +3.73(+1.07%)
Jun 05, 2025 352.32 354.15 347.12 348.42 411,927 -2.86(-0.81%)
Jun 04, 2025 350.94 352.00 349.75 351.28 302,680 +1.01(+0.29%)
Jun 03, 2025 348.20 351.14 347.60 350.27 296,588 +2.52(+0.72%)
Jun 02, 2025 343.86 347.81 343.29 347.75 287,860 +3.27(+0.95%)
May 30, 2025 344.78 346.00 340.33 344.48 299,957 -0.87(-0.25%)
May 29, 2025 349.89 349.89 343.94 345.35 355,651 +1.06(+0.31%)
May 28, 2025 346.35 347.40 344.00 344.29 280,869 -1.44(-0.42%)
May 27, 2025 341.98 346.00 341.57 345.73 299,419 +8.31(+2.46%)
May 23, 2025 335.45 339.33 335.33 337.42 256,965 -3.67(-1.08%)
May 22, 2025 340.20 343.40 339.83 341.09 204,466 +1.15(+0.34%)
May 21, 2025 342.58 346.64 338.59 339.94 631,391 -5.39(-1.56%)
May 20, 2025 345.25 345.79 342.92 345.33 263,560 -1.57(-0.45%)
May 19, 2025 341.66 347.15 341.11 346.90 484,117 +0.20(+0.06%)
May 16, 2025 346.62 346.70 343.65 346.70 210,413 +1.33(+0.39%)
May 15, 2025 343.83 347.02 342.62 345.37 380,907 -0.17(-0.05%)
May 14, 2025 344.43 346.07 343.61 345.54 617,323 +2.56(+0.75%)
May 13, 2025 338.57 344.08 337.83 342.98 568,905 +5.79(+1.72%)
May 12, 2025 335.75 337.19 332.40 337.19 508,229 +13.90(+4.30%)
May 09, 2025 324.60 325.88 322.20 323.29 313,459 -0.36(-0.11%)
May 08, 2025 324.19 326.73 321.06 323.65 338,869 +2.45(+0.76%)
May 07, 2025 320.15 322.87 316.81 321.20 735,308 +1.46(+0.46%)
May 06, 2025 318.63 322.22 318.05 319.74 399,085 -3.01(-0.93%)
May 05, 2025 322.23 324.98 322.00 322.75 331,310 -2.15(-0.66%)
May 02, 2025 323.88 326.40 322.56 324.90 461,566 +4.41(+1.38%)
May 01, 2025 322.20 324.74 320.07 320.49 549,312 +5.06(+1.60%)
Apr 30, 2025 309.59 316.96 306.98 315.43 373,485 -0.36(-0.11%)
Apr 29, 2025 312.33 316.38 312.08 315.79 331,777 +2.30(+0.73%)
Apr 28, 2025 314.42 315.12 309.24 313.49 328,517 -0.51(-0.16%)
Apr 25, 2025 309.27 314.36 308.55 314.00 845,767 +5.32(+1.72%)
Apr 24, 2025 301.03 309.13 301.01 308.68 297,150 +9.29(+3.10%)
Apr 23, 2025 302.80 305.56 298.47 299.39 519,557 +7.42(+2.54%)
Apr 22, 2025 288.06 294.19 287.02 291.97 380,477 +7.58(+2.67%)
Apr 21, 2025 287.87 288.52 280.76 284.39 822,612 -8.12(-2.78%)
Apr 17, 2025 295.24 295.32 290.80 292.51 345,767 +0.24(+0.08%)
Apr 16, 2025 295.27 297.73 287.85 292.27 574,672 -9.92(-3.28%)
Apr 15, 2025 302.01 304.46 300.90 302.19 429,638 +0.44(+0.15%)
Apr 14, 2025 307.71 308.23 298.88 301.75 644,932 +2.06(+0.69%)
Apr 11, 2025 293.07 301.13 291.56 299.69 920,020 +4.97(+1.69%)
Apr 10, 2025 298.55 299.88 284.91 294.72 973,516 -12.42(-4.04%)
Apr 09, 2025 273.73 308.59 273.73 307.14 1,250,175 +33.47(+12.23%)
Apr 08, 2025 289.43 292.44 269.27 273.67 1,059,974 -4.17(-1.50%)
Apr 07, 2025 265.90 286.60 262.65 277.84 2,023,121 +0.02(+0.01%)
Apr 04, 2025 285.91 288.74 277.67 277.82 1,986,325 -17.74(-6.00%)
Apr 03, 2025 299.00 301.25 295.30 295.56 1,019,184 -18.35(-5.85%)
Apr 02, 2025 306.60 316.25 306.60 313.91 474,501 +2.55(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.