Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
299.29
+7.32 (2.51%)
Apr 23, 2025, 4:00 PM EDT - Market closed
MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 302.80 | 305.56 | 298.47 | 299.39 | 299.39 | 2.54% | 519,559 |
| Apr 22, 2025 | 288.06 | 294.19 | 287.02 | 291.97 | 291.97 | 2.67% | 380,559 |
| Apr 21, 2025 | 287.87 | 288.52 | 280.76 | 284.39 | 284.39 | -2.78% | 822,611 |
| Apr 17, 2025 | 295.24 | 295.32 | 290.80 | 292.51 | 292.51 | 0.08% | 345,765 |
| Apr 16, 2025 | 295.27 | 297.73 | 287.85 | 292.27 | 292.27 | -3.28% | 574,672 |
| Apr 15, 2025 | 302.01 | 304.46 | 300.90 | 302.19 | 302.19 | 0.15% | 430,610 |
| Apr 14, 2025 | 307.71 | 308.23 | 298.88 | 301.75 | 301.75 | 0.69% | 644,936 |
| Apr 11, 2025 | 293.07 | 301.13 | 291.56 | 299.69 | 299.69 | 1.69% | 920,016 |
| Apr 10, 2025 | 298.55 | 299.88 | 284.91 | 294.72 | 294.72 | -4.04% | 973,714 |
| Apr 9, 2025 | 273.73 | 308.59 | 273.73 | 307.14 | 307.14 | 12.23% | 1,250,811 |
| Apr 8, 2025 | 289.43 | 292.44 | 269.27 | 273.67 | 273.67 | -1.50% | 1,060,127 |
| Apr 7, 2025 | 265.90 | 290.00 | 262.66 | 277.84 | 277.84 | 0.01% | 2,023,198 |
| Apr 4, 2025 | 285.91 | 288.74 | 277.67 | 277.82 | 277.82 | -6.00% | 1,986,270 |
| Apr 3, 2025 | 299.00 | 301.25 | 295.30 | 295.56 | 295.56 | -5.85% | 1,019,452 |
| Apr 2, 2025 | 306.60 | 316.25 | 306.60 | 313.91 | 313.91 | 0.82% | 474,977 |
| Apr 1, 2025 | 307.32 | 312.26 | 306.23 | 311.36 | 311.36 | 0.80% | 597,619 |
| Mar 31, 2025 | 302.81 | 309.34 | 299.66 | 308.88 | 308.88 | 0.12% | 562,277 |
| Mar 28, 2025 | 315.16 | 316.20 | 307.76 | 308.50 | 308.50 | -2.67% | 442,724 |
| Mar 27, 2025 | 316.97 | 320.03 | 315.53 | 316.97 | 316.97 | -0.57% | 214,020 |
| Mar 26, 2025 | 325.06 | 325.27 | 317.67 | 318.80 | 318.46 | -2.26% | 257,389 |
| Mar 25, 2025 | 324.83 | 326.25 | 323.91 | 326.17 | 325.82 | 0.68% | 419,896 |
| Mar 24, 2025 | 321.58 | 324.60 | 321.09 | 323.96 | 323.61 | 2.29% | 266,734 |
| Mar 21, 2025 | 311.51 | 317.06 | 311.00 | 316.70 | 316.36 | 0.59% | 330,336 |
| Mar 20, 2025 | 313.11 | 318.62 | 312.70 | 314.83 | 314.49 | -0.16% | 295,276 |
| Mar 19, 2025 | 312.90 | 318.50 | 311.86 | 315.33 | 314.99 | 1.40% | 413,794 |
| Mar 18, 2025 | 313.66 | 313.97 | 309.05 | 310.98 | 310.65 | -1.40% | 429,122 |
| Mar 17, 2025 | 315.05 | 318.06 | 313.06 | 315.41 | 315.07 | 0.04% | 266,797 |
| Mar 14, 2025 | 310.86 | 315.68 | 310.26 | 315.29 | 314.95 | 2.56% | 404,999 |
| Mar 13, 2025 | 313.16 | 313.25 | 306.34 | 307.43 | 307.10 | -1.99% | 450,291 |
| Mar 12, 2025 | 315.20 | 316.68 | 309.90 | 313.68 | 313.34 | 1.33% | 552,760 |
| Mar 11, 2025 | 309.31 | 314.15 | 306.35 | 309.56 | 309.23 | -0.28% | 836,382 |
| Mar 10, 2025 | 317.55 | 317.55 | 307.23 | 310.44 | 310.11 | -4.13% | 927,506 |
| Mar 7, 2025 | 322.04 | 325.52 | 316.20 | 323.81 | 323.46 | 0.13% | 594,789 |
| Mar 6, 2025 | 327.12 | 330.77 | 321.83 | 323.40 | 323.05 | -2.96% | 770,448 |
| Mar 5, 2025 | 328.89 | 334.06 | 325.90 | 333.27 | 332.91 | 1.46% | 735,576 |
| Mar 4, 2025 | 327.24 | 333.91 | 322.95 | 328.46 | 328.11 | -0.65% | 781,916 |
| Mar 3, 2025 | 339.78 | 341.15 | 327.86 | 330.61 | 330.26 | -2.30% | 510,800 |
| Feb 28, 2025 | 331.99 | 338.82 | 329.67 | 338.40 | 338.04 | 1.79% | 555,257 |
| Feb 27, 2025 | 344.37 | 344.55 | 332.28 | 332.44 | 332.08 | -2.66% | 362,578 |
| Feb 26, 2025 | 341.85 | 345.32 | 339.50 | 341.51 | 341.14 | 0.38% | 280,048 |
| Feb 25, 2025 | 343.59 | 343.66 | 337.00 | 340.23 | 339.87 | -1.17% | 387,228 |
| Feb 24, 2025 | 349.06 | 350.38 | 343.94 | 344.25 | 343.88 | -1.06% | 432,588 |
| Feb 21, 2025 | 356.11 | 356.23 | 347.72 | 347.93 | 347.56 | -2.21% | 292,522 |
| Feb 20, 2025 | 356.95 | 357.60 | 353.24 | 355.78 | 355.40 | -0.48% | 214,927 |
| Feb 19, 2025 | 356.33 | 358.01 | 354.95 | 357.48 | 357.10 | 0.11% | 200,662 |
| Feb 18, 2025 | 358.34 | 358.64 | 354.92 | 357.10 | 356.72 | -0.09% | 234,933 |
| Feb 14, 2025 | 356.59 | 357.80 | 355.87 | 357.43 | 357.05 | 0.27% | 293,189 |
| Feb 13, 2025 | 352.02 | 356.66 | 351.57 | 356.46 | 356.08 | 1.46% | 316,354 |
| Feb 12, 2025 | 347.67 | 352.13 | 347.19 | 351.33 | 350.95 | -0.11% | 301,625 |
| Feb 11, 2025 | 350.80 | 352.80 | 350.14 | 351.73 | 351.35 | -0.17% | 194,416 |