Vanguard Mega Cap Growth ETF (MGK)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.96 | 2.24833352164 | 354.04 | 362 | 339 | 420073 | 345.48505248 | SP |
| 4 | 11.1 | 3.16329438586 | 350.9 | 362 | 339 | 354666 | 350.23254066 | SP |
| 12 | 38 | 11.7283950617 | 324 | 362 | 319.77 | 326243 | 339.6191316 | SP |
| 26 | 42.64 | 13.3517034068 | 319.36 | 362 | 277.45 | 364409 | 321.72922665 | SP |
| 52 | 108.85 | 42.9982223978 | 253.15 | 362 | 250.79 | 337874 | 304.24981166 | SP |
| 156 | 100.05 | 38.1943118916 | 261.95 | 362 | 165.89 | 355072 | 239.75011959 | SP |
| 260 | 215.88 | 147.741582261 | 146.12 | 362 | 108.5985 | 345447 | 218.57199476 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 348.21 | 5.67 | 1.66 | 344.14 | 348.46 | 343.9999 | 455540 |
| 1735860600 | 342.54 | -0.87 | -0.25 | 344.95 | 346.76 | 339 | 466169 |
| 1735687800 | 343.41 | -3.3 | -0.95 | 347.45 | 347.95 | 342.82 | 488802 |
| 1735601400 | 346.71 | -4.03 | -1.15 | 345.84 | 349.2 | 344.26 | 353436 |
| 1735342200 | 350.74 | -5.45 | -1.53 | 354.04 | 354.04 | 347.9 | 371886 |
| 1735255800 | 356.19 | -0.68 | -0.19 | 356.09 | 357.37 | 354.3814 | 352081 |
| 1735077840 | 356.87 | 4.8 | 1.36 | 352.9 | 356.93 | 352.9 | 231866 |
| 1734996600 | 352.07 | 2.98 | 0.85 | 349.94 | 352.2532 | 347.6579 | 277596 |
| 1734737400 | 349.09 | 3.58 | 1.04 | 343.35 | 352.77 | 342 | 370776 |
| 1734651000 | 345.51 | 0.36 | 0.10 | 349.1 | 349.6 | 345.345 | 491449 |
| 1734564600 | 345.15 | -11.91 | -3.34 | 356.98 | 358.61 | 344.36 | 456915 |
| 1734478200 | 357.06 | -0.82 | -0.23 | 356.65 | 357.79 | 355.025 | 258608 |
| 1734391800 | 357.88 | 3.92 | 1.11 | 355.13 | 358.2635 | 354.56 | 255631 |
| 1734132600 | 353.96 | -0.19 | -0.05 | 355.19 | 356.76 | 352.22 | 264268 |
| 1734046200 | 354.15 | -1.89 | -0.53 | 355.15 | 355.98 | 353.835 | 298791 |
| 1733959800 | 356.04 | 5.79 | 1.65 | 352.4 | 356.62 | 352.4 | 302261 |
| 1733873400 | 350.25 | -0.31 | -0.09 | 351.61 | 353.78 | 349.38 | 346234 |
| 1733787000 | 350.56 | -2.14 | -0.61 | 351.83 | 352.14 | 349.411 | 330477 |
| 1733527800 | 352.7 | 2.34 | 0.67 | 350.9 | 353.065 | 350.9 | 466735 |
| 1733441400 | 350.36 | -0.3 | -0.09 | 350.78 | 351.58 | 349.94 | 236454 |
| 1733355000 | 350.66 | 5.67 | 1.64 | 347.74 | 350.855 | 347.33 | 329374 |
| 1733268600 | 344.99 | 1.54 | 0.45 | 342.6 | 345.16 | 342.19 | 490725 |
| 1733182200 | 343.45 | 3.43 | 1.01 | 340.84 | 343.78 | 340.34 | 332311 |
| 1732917840 | 340.02 | 3.04 | 0.90 | 337.56 | 340.37 | 336.85 | 134647 |
| 1732750200 | 336.98 | -2.42 | -0.71 | 337.87 | 338.43 | 334.87 | 222922 |
| 1732663800 | 339.4 | 3.5 | 1.04 | 336.82 | 339.5 | 336.82 | 211814 |
| 1732577400 | 335.9 | 0.01 | 0.00 | 338.16 | 338.8162 | 334.1411 | 295864 |
| 1732318200 | 335.89 | 0.03 | 0.01 | 335.07 | 336.6215 | 334.4713 | 234610 |
| 1732231800 | 335.86 | 0.43 | 0.13 | 337.56 | 338.325 | 331.5 | 272582 |
| 1732145400 | 335.43 | -0.45 | -0.13 | 336.185 | 336.19 | 331.36 | 464956 |
| 1732059000 | 335.88 | 3.34 | 1.00 | 330.86 | 336.08 | 330.86 | 348978 |
| 1731972600 | 332.54 | 1.34 | 0.40 | 331.44 | 333.8 | 330.48 | 375744 |
| 1731713400 | 331.2 | -7.31 | -2.16 | 335.23 | 335.39 | 329.805 | 394219 |
| 1731627000 | 338.51 | -1.83 | -0.54 | 340.57 | 341.0999 | 338 | 1300129 |
| 1731540600 | 340.34 | -0.22 | -0.06 | 340.59 | 342.22 | 338.85 | 284186 |
| 1731454200 | 340.56 | 0.48 | 0.14 | 340.01 | 341.1198 | 338.37 | 404745 |
| 1731367800 | 340.08 | 0.22 | 0.06 | 340.89 | 341.31 | 338.0301 | 261463 |
| 1731108600 | 339.86 | 0.87 | 0.26 | 338.92 | 340.745 | 338.87 | 291946 |
| 1731022200 | 338.99 | 5.69 | 1.71 | 335.07 | 339.49 | 335.07 | 380775 |
| 1730935800 | 333.3 | 7.63 | 2.34 | 330.705 | 333.63 | 329.6 | 360535 |
| 1730849400 | 325.67 | 4.15 | 1.29 | 322.37 | 326.1 | 322.37 | 252851 |
| 1730763000 | 321.52 | -1.1 | -0.34 | 322.06 | 323.4918 | 320.47 | 219746 |
| 1730500200 | 322.62 | 2.71 | 0.85 | 321.23 | 324.81 | 321.23 | 255800 |
| 1730413800 | 319.91 | -9.87 | -2.99 | 326.2 | 326.2 | 319.77 | 386231 |
| 1730327400 | 329.77999 | -2.1 | -0.63 | 331.24 | 332.115 | 328.94 | 246748 |
| 1730241000 | 331.88 | 2.87 | 0.87 | 329.3 | 332.63 | 328.27 | 191351 |
| 1730154600 | 329.01 | 0.38 | 0.12 | 331.35 | 331.45999 | 328.83999 | 186297 |
| 1729895400 | 328.63 | 1.48 | 0.45 | 328.17 | 331.6 | 328.0679 | 318514 |
| 1729809000 | 327.14999 | 2.59 | 0.80 | 326.55 | 327.4171 | 325 | 170830 |
| 1729722600 | 324.56 | -5.31 | -1.61 | 328.47 | 328.47 | 322.41 | 233817 |
| 1729636200 | 329.87 | 0.32 | 0.10 | 327.82 | 330.79 | 327 | 274289 |
| 1729549800 | 329.55 | 1.79 | 0.55 | 327.25 | 329.55 | 326.51 | 214290 |
| 1729290600 | 327.76 | 2.07 | 0.64 | 327.85 | 328.55 | 327 | 170507 |
| 1729204200 | 325.69 | 0.46 | 0.14 | 328.47 | 328.57 | 325.58999 | 191203 |
| 1729117800 | 325.23 | 0.42 | 0.13 | 324.64999 | 325.49 | 322.2 | 300210 |
| 1729031400 | 324.81 | -3.41 | -1.04 | 328.95 | 329.24 | 323.44099 | 527071 |
| 1728945000 | 328.22 | 3.18 | 0.98 | 326.73 | 329.12 | 326.69 | 238625 |
| 1728685800 | 325.04 | 0.24 | 0.07 | 324 | 325.815 | 323.41 | 204488 |
| 1728599400 | 324.8 | -0.08 | -0.02 | 323.61 | 325.6999 | 323.0251 | 197909 |
| 1728513000 | 324.88 | 2.06 | 0.64 | 322.92 | 325.16 | 322 | 219769 |
| 1728426600 | 322.82 | 5.66 | 1.78 | 319.41 | 323.18 | 319.41 | 269854 |
| 1728340200 | 317.16 | -3.92 | -1.22 | 319.67 | 320.46499 | 316.77 | 268572 |
| 1728081000 | 321.08 | 3.36 | 1.06 | 320.37 | 321.08 | 317.58999 | 209194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
