Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
348.42
-2.86 (-0.81%)
At close: Jun 5, 2025, 4:00 PM
348.42
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
MGK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 352.32 | 354.15 | 349.02 | 350.00 | - | -0.36% | 323,820 |
Jun 4, 2025 | 350.94 | 352.00 | 349.75 | 351.28 | 351.28 | 0.29% | 302,675 |
Jun 3, 2025 | 348.20 | 351.14 | 347.60 | 350.27 | 350.27 | 0.72% | 296,633 |
Jun 2, 2025 | 343.86 | 347.81 | 343.29 | 347.75 | 347.75 | 0.95% | 288,568 |
May 30, 2025 | 344.78 | 346.00 | 340.33 | 344.48 | 344.48 | -0.25% | 299,952 |
May 29, 2025 | 349.89 | 349.89 | 343.94 | 345.35 | 345.35 | 0.31% | 355,673 |
May 28, 2025 | 346.35 | 347.40 | 344.00 | 344.29 | 344.29 | -0.42% | 280,935 |
May 27, 2025 | 341.98 | 346.00 | 341.57 | 345.73 | 345.73 | 2.46% | 299,444 |
May 23, 2025 | 335.45 | 339.33 | 335.33 | 337.42 | 337.42 | -1.08% | 256,963 |
May 22, 2025 | 340.20 | 343.41 | 339.83 | 341.09 | 341.09 | 0.34% | 204,465 |
May 21, 2025 | 342.58 | 346.64 | 338.59 | 339.94 | 339.94 | -1.56% | 631,387 |
May 20, 2025 | 345.25 | 345.79 | 342.92 | 345.33 | 345.33 | -0.45% | 263,555 |
May 19, 2025 | 341.66 | 347.15 | 341.11 | 346.90 | 346.90 | 0.06% | 471,973 |
May 16, 2025 | 346.62 | 346.70 | 343.65 | 346.70 | 346.70 | 0.39% | 210,408 |
May 15, 2025 | 343.83 | 347.02 | 342.63 | 345.37 | 345.37 | -0.05% | 380,901 |
May 14, 2025 | 344.43 | 346.07 | 343.61 | 345.54 | 345.54 | 0.75% | 617,312 |
May 13, 2025 | 338.57 | 344.08 | 337.83 | 342.98 | 342.98 | 1.72% | 568,966 |
May 12, 2025 | 335.75 | 337.19 | 332.41 | 337.19 | 337.19 | 4.30% | 508,223 |
May 9, 2025 | 324.60 | 325.89 | 322.20 | 323.29 | 323.29 | -0.11% | 313,456 |
May 8, 2025 | 324.19 | 326.73 | 321.06 | 323.65 | 323.65 | 0.76% | 338,867 |
May 7, 2025 | 320.15 | 322.87 | 316.81 | 321.20 | 321.20 | 0.46% | 735,304 |
May 6, 2025 | 318.63 | 322.22 | 318.05 | 319.74 | 319.74 | -0.93% | 399,083 |
May 5, 2025 | 322.23 | 324.98 | 322.00 | 322.75 | 322.75 | -0.66% | 331,309 |
May 2, 2025 | 323.88 | 326.40 | 322.56 | 324.90 | 324.90 | 1.38% | 461,559 |
May 1, 2025 | 322.20 | 324.74 | 320.07 | 320.49 | 320.49 | 1.60% | 549,310 |
Apr 30, 2025 | 309.59 | 316.96 | 306.98 | 315.43 | 315.43 | -0.11% | 373,488 |
Apr 29, 2025 | 312.33 | 316.38 | 312.08 | 315.79 | 315.79 | 0.73% | 331,777 |
Apr 28, 2025 | 314.42 | 315.12 | 309.24 | 313.49 | 313.49 | -0.16% | 328,511 |
Apr 25, 2025 | 309.27 | 314.36 | 308.55 | 314.00 | 314.00 | 1.72% | 845,765 |
Apr 24, 2025 | 301.03 | 309.13 | 301.01 | 308.68 | 308.68 | 3.10% | 297,258 |
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 |