Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vanguard Mega Cap Growth ETF (NY: MGK )

321.08 +3.36 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 320.37 321.08 317.59 321.08 222,790 +3.36(+1.06%)
Oct 03, 2024 316.16 319.01 315.78 317.72 412,862 +0.59(+0.19%)
Oct 02, 2024 316.12 318.08 314.30 317.13 288,720 +0.19(+0.06%)
Oct 01, 2024 321.60 321.60 315.00 316.94 442,600 -5.01(-1.56%)
Sep 30, 2024 319.57 321.97 318.30 321.95 578,111 +1.59(+0.50%)
Sep 27, 2024 322.99 322.99 319.71 320.36 207,944 -2.23(-0.69%)
Sep 26, 2024 325.37 325.50 320.43 322.59 220,174 +0.87(+0.27%)
Sep 25, 2024 320.66 322.44 320.56 321.72 217,174 +0.62(+0.19%)
Sep 24, 2024 320.45 321.16 317.09 321.10 200,479 +1.55(+0.48%)
Sep 23, 2024 319.59 320.44 318.71 319.55 255,258 +0.60(+0.19%)
Sep 20, 2024 319.72 320.53 317.31 318.95 319,605 -1.00(-0.31%)
Sep 19, 2024 318.86 321.17 318.07 319.95 397,471 +7.87(+2.52%)
Sep 18, 2024 314.15 316.49 311.95 312.08 518,331 -1.51(-0.48%)
Sep 17, 2024 315.35 316.02 311.99 313.58 260,527 +0.18(+0.06%)
Sep 16, 2024 313.05 313.57 311.31 313.41 182,636 -1.19(-0.38%)
Sep 13, 2024 313.61 315.47 313.14 314.59 206,896 +0.91(+0.29%)
Sep 12, 2024 311.06 314.24 309.57 313.69 376,261 +3.04(+0.98%)
Sep 11, 2024 305.00 311.12 300.07 310.65 452,353 +6.45(+2.12%)
Sep 10, 2024 302.85 304.51 300.48 304.20 304,370 +2.22(+0.73%)
Sep 09, 2024 301.35 302.40 299.08 301.98 1,649,412 +3.68(+1.23%)
Sep 06, 2024 305.64 306.24 297.58 298.30 1,293,020 -6.41(-2.10%)
Sep 05, 2024 303.67 307.84 303.10 304.72 475,534 +0.39(+0.13%)
Sep 04, 2024 303.00 306.39 302.46 304.33 485,635 -0.73(-0.24%)
Sep 03, 2024 312.59 312.84 303.49 305.06 341,559 -9.25(-2.94%)
Aug 30, 2024 313.09 314.58 310.61 314.31 587,191 +3.16(+1.01%)
Aug 29, 2024 313.21 316.20 310.57 311.15 616,599 -0.96(-0.31%)
Aug 28, 2024 315.17 315.61 309.99 312.11 263,643 -3.37(-1.07%)
Aug 27, 2024 313.31 316.16 312.31 315.47 395,975 +1.07(+0.34%)
Aug 26, 2024 316.19 317.15 312.74 314.40 331,765 -1.85(-0.58%)
Aug 23, 2024 315.43 317.76 313.09 316.25 294,926 +3.23(+1.03%)
Aug 22, 2024 318.92 319.68 312.36 313.03 223,040 -4.82(-1.52%)
Aug 21, 2024 316.46 318.83 315.72 317.85 247,447 +1.39(+0.44%)
Aug 20, 2024 316.38 318.21 315.46 316.46 209,932 +0.00(+0.00%)
Aug 19, 2024 312.80 316.46 311.84 316.46 206,445 +3.83(+1.23%)
Aug 16, 2024 311.10 313.46 311.10 312.63 246,683 +0.46(+0.15%)
Aug 15, 2024 308.81 312.22 308.38 312.17 252,728 +6.48(+2.12%)
Aug 14, 2024 305.64 306.64 302.79 305.69 296,871 +0.68(+0.22%)
Aug 13, 2024 300.86 305.19 300.71 305.00 249,901 +6.86(+2.30%)
Aug 12, 2024 297.65 299.76 296.31 298.14 248,680 +1.32(+0.44%)
Aug 09, 2024 294.12 297.47 293.67 296.82 311,457 +2.52(+0.86%)
Aug 08, 2024 291.01 294.91 287.90 294.31 716,767 +8.30(+2.90%)
Aug 07, 2024 292.20 294.60 285.67 286.01 563,552 -2.69(-0.93%)
Aug 06, 2024 287.47 293.26 284.57 288.69 613,114 +3.55(+1.24%)
Aug 05, 2024 276.57 289.66 276.05 285.15 1,418,139 -10.36(-3.50%)
Aug 02, 2024 295.77 298.39 292.18 295.51 568,952 -6.15(-2.04%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.