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 )

307.42 -6.26 (-2.00%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 315.20 316.68 309.90 313.68 552,760 +4.12(+1.33%)
Mar 11, 2025 309.31 314.15 306.35 309.56 836,384 -0.88(-0.28%)
Mar 10, 2025 317.55 317.55 307.23 310.44 927,763 -13.37(-4.13%)
Mar 07, 2025 322.04 325.52 316.20 323.81 594,794 +0.41(+0.13%)
Mar 06, 2025 327.12 330.76 321.83 323.40 770,116 -9.87(-2.96%)
Mar 05, 2025 328.89 334.06 325.90 333.27 735,525 +4.81(+1.46%)
Mar 04, 2025 327.24 333.91 322.95 328.46 781,865 -2.15(-0.65%)
Mar 03, 2025 339.78 341.15 327.86 330.61 510,700 -7.79(-2.30%)
Feb 28, 2025 331.99 338.82 329.67 338.40 555,262 +5.96(+1.79%)
Feb 27, 2025 344.37 344.55 332.28 332.44 362,485 -9.07(-2.66%)
Feb 26, 2025 341.85 345.32 339.50 341.51 276,946 +1.28(+0.38%)
Feb 25, 2025 343.59 343.66 337.00 340.23 387,179 -4.02(-1.17%)
Feb 24, 2025 349.06 350.38 343.94 344.25 432,450 -3.68(-1.06%)
Feb 21, 2025 356.11 356.23 347.72 347.93 292,525 -7.85(-2.21%)
Feb 20, 2025 356.95 357.60 353.24 355.78 214,842 -1.70(-0.48%)
Feb 19, 2025 356.33 358.00 354.94 357.48 200,068 +0.38(+0.11%)
Feb 18, 2025 358.34 358.64 354.92 357.10 234,900 -0.33(-0.09%)
Feb 14, 2025 356.59 357.80 355.87 357.43 293,190 +0.97(+0.27%)
Feb 13, 2025 352.02 356.66 351.57 356.46 316,336 +5.13(+1.46%)
Feb 12, 2025 347.67 352.13 347.19 351.33 301,756 -0.40(-0.11%)
Feb 11, 2025 350.80 352.80 350.14 351.73 194,353 -0.60(-0.17%)
Feb 10, 2025 350.92 353.38 350.56 352.33 240,577 +3.64(+1.04%)
Feb 07, 2025 353.02 354.54 348.29 348.69 367,771 -4.31(-1.22%)
Feb 06, 2025 350.64 353.03 350.53 353.00 442,468 +2.87(+0.82%)
Feb 05, 2025 347.23 350.24 346.64 350.13 377,928 +0.80(+0.23%)
Feb 04, 2025 345.32 349.53 345.32 349.33 301,816 +4.57(+1.33%)
Feb 03, 2025 341.47 346.69 339.94 344.76 844,997 -3.42(-0.98%)
Jan 31, 2025 352.91 354.87 347.66 348.18 340,296 -1.64(-0.47%)
Jan 30, 2025 349.38 351.63 346.05 349.82 336,933 +0.24(+0.07%)
Jan 29, 2025 350.99 350.99 346.79 349.58 314,074 -2.36(-0.67%)
Jan 28, 2025 345.26 352.61 343.49 351.94 363,112 +8.09(+2.35%)
Jan 27, 2025 340.12 345.90 340.12 343.85 656,452 -9.77(-2.76%)
Jan 24, 2025 356.13 356.86 352.54 353.62 338,445 -1.99(-0.56%)
Jan 23, 2025 352.96 355.61 352.01 355.61 388,676 +1.32(+0.37%)
Jan 22, 2025 351.83 355.21 351.68 354.29 383,145 +5.76(+1.65%)
Jan 21, 2025 348.13 348.97 344.91 348.53 720,654 +1.62(+0.47%)
Jan 17, 2025 347.85 348.43 345.53 346.91 343,816 +4.73(+1.38%)
Jan 16, 2025 346.80 347.16 342.12 342.18 306,093 -2.85(-0.83%)
Jan 15, 2025 341.81 345.87 341.20 345.03 396,166 +8.11(+2.41%)
Jan 14, 2025 340.96 341.14 334.67 336.92 478,207 -1.57(-0.46%)
Jan 13, 2025 335.29 338.74 334.30 338.49 419,440 -1.77(-0.52%)
Jan 10, 2025 343.29 343.29 337.49 340.26 594,784 -5.36(-1.55%)
Jan 08, 2025 345.92 346.95 342.75 345.62 415,559 +0.62(+0.18%)
Jan 07, 2025 353.05 353.32 343.90 345.00 380,016 -7.28(-2.07%)
Jan 06, 2025 352.00 354.70 350.55 352.28 317,777 +4.07(+1.17%)
Jan 03, 2025 344.14 348.46 344.00 348.21 464,041 +5.67(+1.66%)
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 and Conditions.