Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) Historical Stock Data
336.92 ↓1.57 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGK is down -0.06% a day on average. There have been 16 days where Vanguard Mega Cap Growth Index Fund ETF Shares closed green and 14 days where MGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 340.96 | 336.92 | ↓$4.04 (-1.18%) | 334.67 | 341.14 | 478.20K |
| 2025-01-13 | 335.29 | 338.49 | ↑$3.20 (0.95%) | 334.30 | 338.74 | 419.42K |
| 2025-01-10 | 343.29 | 340.26 | ↓$3.03 (-0.88%) | 337.49 | 343.29 | 572.08K |
| 2025-01-08 | 345.92 | 345.62 | ↓$0.30 (-0.09%) | 342.75 | 346.91 | 415.50K |
| 2025-01-07 | 353.05 | 345.00 | ↓$8.05 (-2.28%) | 344.10 | 353.32 | 379.97K |
| 2025-01-06 | 352.00 | 352.28 | ↑$0.28 (0.08%) | 350.55 | 354.58 | 316.08K |
| 2025-01-03 | 344.14 | 348.21 | ↑$4.07 (1.18%) | 344.00 | 348.46 | 463.53K |
| 2025-01-02 | 344.95 | 342.54 | ↓$2.41 (-0.70%) | 339.01 | 346.65 | 469.19K |
| 2024-12-31 | 347.45 | 343.41 | ↓$4.04 (-1.16%) | 342.95 | 347.78 | 490.11K |
| 2024-12-30 | 345.84 | 346.71 | ↑$0.87 (0.25%) | 344.26 | 349.20 | 360.78K |
| 2024-12-27 | 354.04 | 350.74 | ↓$3.30 (-0.93%) | 347.90 | 354.04 | 383.77K |
| 2024-12-26 | 356.09 | 356.19 | ↑$0.10 (0.03%) | 354.38 | 357.37 | 352.90K |
| 2024-12-24 | 353.03 | 356.87 | ↑$3.84 (1.09%) | 353.00 | 356.93 | 231.86K |
| 2024-12-23 | 349.94 | 352.07 | ↑$2.13 (0.61%) | 347.66 | 352.25 | 279.67K |
| 2024-12-20 | 343.35 | 349.09 | ↑$5.74 (1.67%) | 342.00 | 352.77 | 389.47K |
| 2024-12-19 | 349.10 | 345.51 | ↓$3.59 (-1.03%) | 345.35 | 349.59 | 490.97K |
| 2024-12-18 | 356.98 | 345.15 | ↓$11.83 (-3.31%) | 344.36 | 358.61 | 459.82K |
| 2024-12-17 | 356.65 | 357.06 | ↑$0.41 (0.11%) | 355.03 | 357.79 | 263.24K |
| 2024-12-16 | 355.13 | 357.88 | ↑$2.75 (0.77%) | 354.86 | 358.26 | 257.67K |
| 2024-12-13 | 355.19 | 353.96 | ↓$1.23 (-0.35%) | 352.33 | 356.76 | 267.28K |
| 2024-12-12 | 355.15 | 354.15 | ↓$1.00 (-0.28%) | 353.84 | 355.96 | 301K |
| 2024-12-11 | 352.40 | 356.04 | ↑$3.64 (1.03%) | 352.40 | 356.62 | 309.78K |
| 2024-12-10 | 351.61 | 350.25 | ↓$1.36 (-0.39%) | 349.47 | 353.78 | 352.45K |
| 2024-12-09 | 351.83 | 350.56 | ↓$1.27 (-0.36%) | 349.41 | 352.09 | 330.63K |
| 2024-12-06 | 350.90 | 352.70 | ↑$1.80 (0.51%) | 350.51 | 353.07 | 471.90K |
| 2024-12-05 | 350.78 | 350.36 | ↓$0.42 (-0.12%) | 349.94 | 351.58 | 237.75K |
| 2024-12-04 | 347.74 | 350.66 | ↑$2.92 (0.84%) | 347.37 | 350.80 | 322.54K |
| 2024-12-03 | 342.60 | 344.99 | ↑$2.39 (0.70%) | 342.20 | 345.13 | 486.77K |
| 2024-12-02 | 340.84 | 343.45 | ↑$2.61 (0.77%) | 340.34 | 343.78 | 335.05K |
| 2024-11-29 | 337.56 | 340.02 | ↑$2.46 (0.73%) | 336.92 | 340.37 | 136.22K |
Create an account or log in to view more rows.
$MGK Take it Bears !
$MGK Bullish AF ??
$MGK I do it for the thrills!
$MGK my put options are fine
$MGK always with good potential for a long term Hodl
$MGK looks like a loading
$MGK buy more doomers!!!
$MGK I’m selling y’all have fun bag holding
$MGK I'll say it again slowwwllyyyy! Better stocks to short by far
$MGK Looking for this cup to breakout.