Vanguard Mega Cap Growth ETF (MGK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.06 | -1.19408252698 | 340.01 | 342.22 | 329.805 | 555576 | 337.12717341 | SP |
| 4 | 8.13 | 2.48001952291 | 327.82 | 342.22 | 319.77 | 344033 | 332.71249426 | SP |
| 12 | 22.28 | 7.10300634425 | 313.67 | 342.22 | 297.93 | 369729 | 319.75077887 | SP |
| 26 | 44.75 | 15.3674450549 | 291.2 | 342.22 | 276.37 | 358713 | 313.09322635 | SP |
| 52 | 88.34 | 35.6770728161 | 247.61 | 342.22 | 246.18 | 340792 | 293.71918988 | SP |
| 156 | 72.47 | 27.5049339608 | 263.48 | 342.22 | 165.89 | 354090 | 236.34938063 | SP |
| 260 | 195.55 | 139.280626781 | 140.4 | 342.22 | 108.5985 | 341693 | 214.85036915 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727994600 | 317.72 | 0.59 | 0.19 | 316.16 | 319.014 | 315.77999 | 397345 |
| 1727908200 | 317.13 | 0.19 | 0.06 | 316.12 | 318.08 | 314.3 | 278070 |
| 1727821800 | 316.94 | -5.01 | -1.56 | 321.6 | 321.6 | 315 | 421410 |
| 1727735400 | 321.95 | 1.59 | 0.50 | 319.57 | 321.97 | 318.3 | 568273 |
| 1727476200 | 320.36 | -2.23 | -0.69 | 322.99 | 322.99 | 319.70999 | 207747 |
| 1727389800 | 322.58999 | 0.5 | 0.16 | 325.37 | 325.5 | 320.43 | 220174 |
| 1727303400 | 322.08999 | 0.62 | 0.19 | 321.02999 | 322.82 | 320.93 | 215593 |
| 1727217000 | 321.47 | 1.55 | 0.48 | 320.82 | 321.52929 | 317.455 | 200247 |
| 1727130600 | 319.92 | 0.6 | 0.19 | 319.95999 | 320.813 | 319.08499 | 254961 |
| 1726871400 | 319.32 | -1 | -0.31 | 320.08999 | 320.89999 | 317.68 | 319214 |
| 1726785000 | 320.32 | 7.88 | 2.52 | 319.23 | 321.54 | 318.44 | 392443 |
| 1726698600 | 312.44 | -1.51 | -0.48 | 314.52 | 316.86 | 312.31 | 512928 |
| 1726612200 | 313.95 | 0.18 | 0.06 | 315.72 | 316.39 | 312.35 | 253304 |
| 1726525800 | 313.77 | -1.19 | -0.38 | 313.41 | 313.9311 | 311.67 | 167943 |
| 1726266600 | 314.95999 | 0.91 | 0.29 | 313.97 | 315.83499 | 313.58999 | 196927 |
| 1726180200 | 314.05 | 3.04 | 0.98 | 311.42 | 314.5999 | 309.93 | 360499 |
| 1726093800 | 311.01 | 6.46 | 2.12 | 305.36 | 311.48 | 300.42 | 420123 |
| 1726007400 | 304.55 | 2.22 | 0.73 | 303.2 | 304.82 | 300.83 | 296349 |
| 1725921000 | 302.33 | 3.68 | 1.23 | 301.7 | 302.75 | 299.43 | 1646827 |
| 1725661800 | 298.64999 | -6.42 | -2.10 | 306 | 306.54 | 297.93 | 1266505 |
| 1725575400 | 305.07 | 0.39 | 0.13 | 304.02 | 308.2 | 303.45 | 458827 |
| 1725489000 | 304.68 | -0.73 | -0.24 | 303.35 | 306.75 | 302.81 | 485063 |
| 1725402600 | 305.41 | -9.26 | -2.94 | 312.95 | 312.95 | 303.83999 | 328019 |
| 1725057000 | 314.67 | 3.16 | 1.01 | 313.45 | 314.95 | 310.97 | 585810 |
| 1724970600 | 311.51 | -0.96 | -0.31 | 313.57 | 316.57 | 310.93 | 609448 |
| 1724884200 | 312.47 | -3.37 | -1.07 | 315.54 | 315.98 | 310.35 | 262839 |
| 1724797800 | 315.83999 | 1.07 | 0.34 | 313.67 | 316.52999 | 312.67 | 394589 |
| 1724711400 | 314.77 | -1.85 | -0.58 | 316.56 | 317.52 | 313.1 | 329439 |
| 1724452200 | 316.62 | 3.23 | 1.03 | 315.8 | 318.13 | 313.45 | 294579 |
| 1724365800 | 313.39 | -4.83 | -1.52 | 319.29 | 320.05 | 312.725 | 221936 |
| 1724279400 | 318.22 | 1.39 | 0.44 | 316.83 | 319.1992 | 316.08999 | 240893 |
| 1724193000 | 316.83 | 0 | 0.00 | 316.75 | 318.57639 | 315.8272 | 207920 |
| 1724106600 | 316.83 | 3.84 | 1.23 | 313.16 | 316.83 | 312.2015 | 205441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
