Vanguard Mega Cap Growth ETF (MGK)

86.83
-1.35 (-1.53%)
NYSE· Last Trade: Jul 17th, 7:54 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Mega Cap Growth ETF (MGK)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202686.2587.3485.7386.831,752,75886.83
7/16/202688.9789.1687.7388.181,761,29388.18
7/15/202688.9989.4988.6289.461,294,93989.46
7/14/202688.0888.7863.7488.581,184,18588.58
7/13/202688.5088.7287.5587.691,567,58487.69
7/10/202688.6489.0987.9889.061,416,02989.06
7/09/202687.6788.6387.1988.601,119,82188.60
7/08/202686.9087.6286.3587.471,282,09287.47
7/07/202687.7987.9286.9487.461,508,39287.46
7/06/202687.6488.5087.4588.291,147,88588.29
7/02/202687.8688.4686.5287.011,930,49687.01
7/01/202687.8588.5087.3487.911,504,54787.91
6/30/202686.5288.1486.4587.911,354,82987.91
6/29/202685.4386.5584.9286.471,695,72986.47
6/26/202683.6185.0083.2784.271,325,13684.27
6/25/202685.6185.6683.5584.352,291,50384.27
6/24/202685.6286.4084.8185.181,405,15185.10
6/23/202685.5786.4685.4685.491,941,99985.40
6/22/202688.3688.7887.2487.341,457,38087.25
6/18/202688.2688.7487.5288.571,292,99288.48
6/17/202688.5088.5886.8087.043,071,55186.95
6/16/202689.0189.1388.2388.29963,34188.20
6/15/202688.5789.5188.4689.291,409,72789.20
6/12/202687.0587.3186.0186.881,435,19886.79
6/11/202685.3686.9184.5986.692,986,41486.60
6/10/202686.1387.0085.0885.133,190,09085.05
6/09/202688.3888.8684.7286.884,258,88286.79
6/08/202688.3088.7387.7087.861,373,64487.77
6/05/202690.0890.1487.1687.472,116,56287.38
6/04/202689.9491.0989.7790.862,032,14890.77
6/03/202691.7091.8590.4590.741,552,89490.65
6/02/202691.8092.0991.3591.781,238,02691.69
6/01/202691.4592.3891.3592.061,718,76691.97
5/29/202690.9291.5490.8091.273,279,30791.18
5/28/202689.6390.7689.5990.751,842,26790.66
5/27/202689.6589.8289.2889.621,320,08789.53
5/26/202689.5589.9989.3189.691,569,03489.60
5/22/202689.3189.6688.8788.99999,14088.90
5/21/202688.3189.2488.0188.791,505,35688.70
5/20/202687.6388.7287.5588.671,403,30388.58
5/19/202687.8288.1487.1087.441,603,40687.35
5/18/202688.6688.8287.4788.241,782,29788.15
5/15/202688.7889.4588.1188.541,789,98388.45
5/14/202688.8289.8688.7189.721,046,65989.63
5/13/202687.8489.0187.3188.711,311,55088.62
5/12/202687.7488.0386.7587.801,837,24487.71
5/11/202687.5088.5087.4388.041,813,20287.95
5/08/202687.4088.1987.3388.121,266,15288.03
5/07/202687.3287.8686.8087.051,197,09386.96
5/06/202685.8186.9285.6886.871,513,47186.78
5/05/202685.1085.3084.8485.171,196,52485.09
5/04/202684.7885.0284.0284.601,164,69284.52
5/01/202684.6085.2384.5084.751,305,12284.67
4/30/202683.9984.2182.6684.001,513,89283.92
4/29/202683.5883.8083.1383.651,244,68383.57
4/28/202683.5083.9583.2283.721,798,57683.64
4/27/202683.9484.5483.6484.451,620,49084.37
4/24/202683.2784.3583.1084.262,581,01584.18
4/23/202683.5383.7182.0882.872,231,57982.79
4/22/202683.1084.1082.9284.041,601,50283.96
4/21/202683.1783.3282.1782.371,627,79282.29
4/20/2026415.15415.68411.36414.43283,23882.80