Vanguard Mega Cap Growth ETF (NY: MGK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	317.43	319.44	313.88	314.21	255,406	-2.79(-0.88%)
Jun 27, 2024	316.16	317.81	315.80	317.00	207,192	+0.85(+0.27%)
Jun 26, 2024	314.03	316.26	313.74	316.15	538,613	+1.37(+0.43%)
Jun 25, 2024	311.48	314.78	311.20	314.78	248,272	+4.92(+1.59%)
Jun 24, 2024	312.68	313.88	309.78	309.87	228,902	-3.43(-1.09%)
Jun 21, 2024	313.90	315.01	312.02	313.29	243,501	-0.57(-0.18%)
Jun 20, 2024	317.17	317.48	312.37	313.86	305,242	-2.01(-0.64%)
Jun 18, 2024	315.32	315.93	314.27	315.87	392,999	+0.53(+0.17%)
Jun 17, 2024	312.21	316.71	311.52	315.34	314,244	+2.95(+0.94%)
Jun 14, 2024	310.91	312.50	310.48	312.39	232,826	+1.11(+0.36%)
Jun 13, 2024	312.06	312.33	309.48	311.29	243,380	+0.88(+0.28%)
Jun 12, 2024	308.81	312.77	307.85	310.41	396,834	+4.20(+1.37%)
Jun 11, 2024	302.66	306.21	301.87	306.21	181,504	+3.30(+1.09%)
Jun 10, 2024	301.22	303.18	300.61	302.91	192,517	+0.89(+0.29%)
Jun 07, 2024	301.75	303.60	300.66	302.02	464,524	+0.02(+0.01%)
Jun 06, 2024	302.39	302.97	300.82	302.00	306,794	+0.42(+0.14%)
Jun 05, 2024	298.11	301.59	297.41	301.59	358,743	+5.41(+1.82%)
Jun 04, 2024	294.81	296.50	293.63	296.18	293,236	+1.37(+0.46%)
Jun 03, 2024	294.51	295.20	291.39	294.81	344,319	+2.55(+0.87%)
May 31, 2024	292.67	292.76	287.00	292.26	248,576	+0.38(+0.13%)
May 30, 2024	295.00	295.27	291.04	291.88	190,631	-5.01(-1.69%)
May 29, 2024	295.32	298.00	295.32	296.90	286,582	-0.72(-0.24%)
May 28, 2024	296.86	297.74	295.71	297.62	296,510	+2.08(+0.70%)
May 24, 2024	293.61	295.92	292.90	295.54	228,533	+2.50(+0.85%)
May 23, 2024	296.61	296.96	291.86	293.04	318,287	-0.13(-0.04%)
May 22, 2024	294.16	294.50	291.70	293.17	286,566	-0.68(-0.23%)
May 21, 2024	292.04	293.99	291.77	293.85	233,999	+1.08(+0.37%)
May 20, 2024	290.92	293.18	290.88	292.77	161,435	+1.91(+0.66%)
May 17, 2024	291.45	291.45	289.49	290.87	173,849	-0.06(-0.02%)
May 16, 2024	291.71	292.92	290.75	290.93	193,612	-0.78(-0.27%)
May 15, 2024	288.43	291.74	288.01	291.70	258,605	+4.65(+1.62%)
May 14, 2024	285.10	287.61	284.93	287.05	145,065	+1.44(+0.50%)
May 13, 2024	286.36	286.36	284.60	285.61	244,314	+0.13(+0.05%)
May 10, 2024	286.12	286.99	284.51	285.48	139,910	+0.15(+0.05%)
May 09, 2024	284.72	285.60	283.64	285.33	142,109	+0.96(+0.34%)
May 08, 2024	283.41	285.10	283.41	284.37	173,949	-0.55(-0.19%)
May 07, 2024	285.49	285.96	284.22	284.92	284,210	-0.30(-0.10%)
May 06, 2024	282.45	285.24	281.87	285.22	307,763	+3.94(+1.40%)
May 03, 2024	281.30	282.12	279.90	281.29	324,472	+5.48(+1.99%)
May 02, 2024	274.82	276.27	272.15	275.80	206,624	+3.31(+1.21%)

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.