MGK - Vanguard Mega Cap Growth Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019134.30134.43132.74133.54133.5453,399
Oct 17, 2019134.93135.07134.20134.48134.48130,100
Oct 16, 2019134.15134.41133.77134.23134.2379,700
Oct 15, 2019133.64134.88133.64134.60134.6087,100
Oct 14, 2019133.10133.67133.00133.19133.1960,500
Oct 11, 2019133.29134.27133.13133.26133.26191,100
Oct 10, 2019131.11132.31131.00131.84131.84105,300
Oct 09, 2019130.67131.49130.43131.07131.07111,300
Oct 08, 2019130.64131.17129.58129.60129.60149,300
Oct 07, 2019131.61132.45131.36131.55131.55196,300
Oct 04, 2019130.75132.09130.71131.98131.98634,700
Oct 03, 2019128.60130.15127.27130.15130.15234,100
Oct 02, 2019130.16130.27127.97128.65128.65269,400
Oct 01, 2019132.68133.06130.94130.94130.94243,000
Oct 01, 20190.373 Dividend
Sep 30, 2019132.10132.86131.87132.66132.29100,300
Sep 27, 2019133.63133.63130.80131.73131.36174,000
Sep 26, 2019133.33133.60132.43133.24132.87113,500
Sep 25, 2019132.22133.65131.18133.36132.99160,000
Sep 24, 2019134.24134.68131.76132.16131.79264,300
Sep 23, 2019133.38133.95133.33133.62133.2483,800
Sep 20, 2019135.16135.28133.22133.67133.29138,500
Sep 19, 2019134.91135.56134.71134.87134.4981,100
Sep 18, 2019134.39134.69133.15134.69134.31102,000
Sep 17, 2019133.76134.52133.76134.47134.0973,400
Sep 16, 2019133.53134.04133.50133.78133.4073,200
Sep 13, 2019134.71134.82134.10134.25133.87612,100
Sep 12, 2019134.74135.44134.52134.79134.41183,300
Sep 11, 2019133.10133.99132.87133.88133.50190,300
Sep 10, 2019133.06133.06131.94133.06132.69127,400
Sep 09, 2019135.10135.10133.20133.74133.36128,200
Sep 06, 2019134.94135.01134.45134.64134.2689,400
Sep 05, 2019134.02134.92133.69134.78134.40160,000
Sep 04, 2019132.15132.69131.67132.69132.3288,400
Sep 03, 2019131.22131.87130.60130.98130.61171,700
Aug 30, 2019133.05133.22131.53132.07131.70178,900
Aug 29, 2019131.92132.71131.52132.40132.03172,800
Aug 28, 2019129.38130.57128.92130.48130.11141,000
Aug 27, 2019131.00131.06129.39129.90129.53173,600
Aug 26, 2019129.80130.17129.00130.17129.80228,500
Aug 23, 2019131.51132.59128.03128.48128.12261,100
Aug 22, 2019132.63132.87131.08132.16131.79194,000
Aug 21, 2019132.26132.57131.77132.35131.98110,800
Aug 20, 2019131.64132.07131.03131.07130.70118,200
Aug 19, 2019131.60132.00131.18131.71131.3488,000
Aug 16, 2019129.11130.14128.98129.90129.53113,300
Aug 15, 2019127.98128.40126.97128.10127.74134,300
Aug 14, 2019129.34129.68127.44127.48127.12249,000
Aug 13, 2019128.85131.94128.75131.34130.97128,500
Aug 12, 2019129.71130.11128.48128.95128.59121,000
Aug 09, 2019131.09131.41129.82130.59130.22222,800
Aug 08, 2019129.57131.64129.29131.64131.27341,800
Aug 07, 2019126.85128.95125.78128.64128.28766,000
Aug 06, 2019127.41128.37126.70128.23127.87317,300
Aug 05, 2019127.83128.27125.22126.26125.90303,600
Aug 02, 2019131.38131.38129.81130.60130.23179,400
Aug 01, 2019132.85134.84131.47131.93131.56190,900
Jul 31, 2019134.58134.59131.31132.54132.17141,800
Jul 30, 2019133.86134.60133.76134.24133.8677,700
Jul 29, 2019135.08135.09134.20134.65134.27148,900
Jul 26, 2019134.64135.30134.64135.16134.7888,900
Jul 25, 2019134.52134.52133.65133.92133.54106,700
Jul 24, 2019133.53134.74133.53134.74134.36107,800
Jul 23, 2019133.81133.92133.00133.92133.54115,600
Jul 22, 2019132.73133.41132.68133.17132.80112,800
Jul 19, 2019134.06134.06132.23132.31131.94140,400
Jul 18, 2019132.57133.31132.14133.16132.7997,600
Jul 17, 2019133.76133.78132.95132.95132.5898,100
Jul 16, 2019134.09134.24133.43133.64133.2678,100
Jul 15, 2019134.27134.33133.89134.16133.7867,900
Jul 12, 2019133.54134.03133.36134.03133.6577,800
Jul 11, 2019133.45133.80133.03133.45133.07157,200
Jul 10, 2019132.70133.38132.53133.13132.76163,600
Jul 09, 2019130.93132.16130.81132.08131.7199,600
Jul 08, 2019131.47131.58131.06131.46131.0977,700
Jul 05, 2019131.76132.42131.12132.20131.83100,000
Jul 03, 2019131.70132.47131.59132.47132.1085,800
Jul 02, 2019130.78131.38130.55131.38131.01120,500
Jul 01, 2019131.39131.43130.24130.80130.43138,400
Jun 28, 2019129.29129.55128.87129.48129.1294,000
Jun 27, 2019128.90129.21128.64128.97128.6186,300
Jun 27, 20190.417 Dividend
Jun 26, 2019129.38129.73128.81128.90128.1259,800
Jun 25, 2019130.66130.73128.57128.72127.94121,800
Jun 24, 2019131.05131.12130.68130.69129.9074,900
Jun 21, 2019130.99131.63130.80131.01130.22176,600
Jun 20, 2019131.36131.49130.29131.22130.43127,900
Jun 19, 2019129.70130.08128.96129.87129.09224,400
Jun 18, 2019129.15130.04129.09129.47128.69679,900
Jun 17, 2019127.69128.32127.69128.08127.3172,000
Jun 14, 2019127.34127.75127.08127.39126.62105,300
Jun 13, 2019127.50127.77127.23127.66126.8989,100
Jun 12, 2019127.18127.55126.83127.11126.34138,200
Jun 11, 2019128.61128.74126.98127.44126.67113,000
Jun 10, 2019127.49128.50127.35127.40126.63317,800
Jun 07, 2019125.12127.11125.10126.65125.89114,700
Jun 06, 2019123.83124.83123.50124.52123.77100,300
Jun 05, 2019123.36123.66122.44123.66122.91150,200
Jun 04, 2019120.64122.41120.20122.35121.61168,100
Jun 03, 2019121.30121.52118.82119.48118.76535,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...