Skip to main content

Vanguard Mega Cap Growth ETF (NY: MGK )

352.70 +2.34 (+0.67%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 350.90 353.06 350.51 352.70 472,029 +2.34(+0.67%)
Dec 05, 2024 350.78 351.58 349.94 350.36 238,236 -0.30(-0.09%)
Dec 04, 2024 347.74 350.86 347.37 350.66 336,100 +5.67(+1.64%)
Dec 03, 2024 342.60 345.16 342.19 344.99 494,406 +1.54(+0.45%)
Dec 02, 2024 340.84 343.78 340.34 343.45 335,066 +3.43(+1.01%)
Nov 29, 2024 337.56 340.37 336.85 340.02 136,220 +3.04(+0.90%)
Nov 27, 2024 337.87 338.43 334.87 336.98 226,437 -2.42(-0.71%)
Nov 26, 2024 336.82 339.50 336.82 339.40 212,988 +3.50(+1.04%)
Nov 25, 2024 338.16 338.82 334.14 335.90 302,449 +0.01(+0.00%)
Nov 22, 2024 335.07 336.62 334.47 335.89 242,576 +0.03(+0.01%)
Nov 21, 2024 337.56 338.32 331.50 335.86 281,550 +0.43(+0.13%)
Nov 20, 2024 336.18 336.19 331.36 335.43 470,386 -0.45(-0.13%)
Nov 19, 2024 330.86 336.08 330.86 335.88 350,071 +3.34(+1.00%)
Nov 18, 2024 331.44 333.80 330.48 332.54 383,662 +1.34(+0.40%)
Nov 15, 2024 335.23 335.39 329.81 331.20 399,742 -7.31(-2.16%)
Nov 14, 2024 340.57 341.10 338.00 338.51 1,308,361 -1.83(-0.54%)
Nov 13, 2024 340.59 342.22 338.85 340.34 286,365 -0.22(-0.06%)
Nov 12, 2024 340.01 341.12 338.37 340.56 408,095 +0.48(+0.14%)
Nov 11, 2024 340.89 341.31 338.03 340.08 264,634 +0.22(+0.06%)
Nov 08, 2024 338.92 340.75 338.87 339.86 293,635 +0.87(+0.26%)
Nov 07, 2024 335.07 339.49 334.79 338.99 383,413 +5.69(+1.71%)
Nov 06, 2024 331.01 333.63 329.60 333.30 380,121 +7.63(+2.34%)
Nov 05, 2024 322.37 326.10 322.37 325.67 256,147 +4.15(+1.29%)
Nov 04, 2024 322.06 323.49 320.47 321.52 253,896 -1.10(-0.34%)
Nov 01, 2024 321.23 324.81 321.23 322.62 262,574 +2.71(+0.85%)
Oct 31, 2024 326.20 326.20 319.77 319.91 391,265 -9.87(-2.99%)
Oct 30, 2024 331.24 332.12 328.94 329.78 248,178 -2.10(-0.63%)
Oct 29, 2024 329.30 332.63 328.27 331.88 198,322 +2.87(+0.87%)
Oct 28, 2024 331.35 331.46 328.84 329.01 200,388 +0.38(+0.12%)
Oct 25, 2024 328.17 331.60 328.07 328.63 320,467 +1.48(+0.45%)
Oct 24, 2024 326.55 327.42 325.00 327.15 176,739 +2.59(+0.80%)
Oct 23, 2024 328.47 328.47 322.41 324.56 235,105 -5.31(-1.61%)
Oct 22, 2024 327.82 330.79 327.00 329.87 278,764 +0.32(+0.10%)
Oct 21, 2024 327.25 329.55 326.51 329.55 214,290 +1.79(+0.55%)
Oct 18, 2024 327.85 328.55 327.00 327.76 170,517 +2.07(+0.64%)
Oct 17, 2024 328.47 328.57 325.59 325.69 191,203 +0.46(+0.14%)
Oct 16, 2024 324.65 325.49 322.20 325.23 307,290 +0.42(+0.13%)
Oct 15, 2024 328.95 329.24 323.44 324.81 527,071 -3.41(-1.04%)
Oct 14, 2024 326.73 329.12 326.69 328.22 239,180 +3.18(+0.98%)
Oct 11, 2024 324.00 325.81 323.41 325.04 213,617 +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 320.37 321.08 317.59 321.08 222,870 +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%)
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.