Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

Vanguard Mega Cap Growth ETF (NY: MGK )

350.66 +5.67 (+1.64%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 347.74 350.86 347.37 350.66 336,100 +5.67(+1.64%)
Dec 03, 2024 342.60 345.16 342.19 344.99 494,406 +1.54(+0.45%)
Dec 02, 2024 340.84 343.78 340.34 343.45 335,066 +3.43(+1.01%)
Nov 29, 2024 337.56 340.37 336.85 340.02 136,220 +3.04(+0.90%)
Nov 27, 2024 337.87 338.43 334.87 336.98 226,437 -2.42(-0.71%)
Nov 26, 2024 336.82 339.50 336.82 339.40 212,988 +3.50(+1.04%)
Nov 25, 2024 338.16 338.82 334.14 335.90 302,449 +0.01(+0.00%)
Nov 22, 2024 335.07 336.62 334.47 335.89 242,576 +0.03(+0.01%)
Nov 21, 2024 337.56 338.32 331.50 335.86 281,550 +0.43(+0.13%)
Nov 20, 2024 336.18 336.19 331.36 335.43 470,386 -0.45(-0.13%)
Nov 19, 2024 330.86 336.08 330.86 335.88 350,071 +3.34(+1.00%)
Nov 18, 2024 331.44 333.80 330.48 332.54 383,662 +1.34(+0.40%)
Nov 15, 2024 335.23 335.39 329.81 331.20 399,742 -7.31(-2.16%)
Nov 14, 2024 340.57 341.10 338.00 338.51 1,308,361 -1.83(-0.54%)
Nov 13, 2024 340.59 342.22 338.85 340.34 286,365 -0.22(-0.06%)
Nov 12, 2024 340.01 341.12 338.37 340.56 408,095 +0.48(+0.14%)
Nov 11, 2024 340.89 341.31 338.03 340.08 264,634 +0.22(+0.06%)
Nov 08, 2024 338.92 340.75 338.87 339.86 293,635 +0.87(+0.26%)
Nov 07, 2024 335.07 339.49 334.79 338.99 383,413 +5.69(+1.71%)
Nov 06, 2024 331.01 333.63 329.60 333.30 380,121 +7.63(+2.34%)
Nov 05, 2024 322.37 326.10 322.37 325.67 256,147 +4.15(+1.29%)
Nov 04, 2024 322.06 323.49 320.47 321.52 253,896 -1.10(-0.34%)
Nov 01, 2024 321.23 324.81 321.23 322.62 262,574 +2.71(+0.85%)
Oct 31, 2024 326.20 326.20 319.77 319.91 391,265 -9.87(-2.99%)
Oct 30, 2024 331.24 332.12 328.94 329.78 248,178 -2.10(-0.63%)
Oct 29, 2024 329.30 332.63 328.27 331.88 198,322 +2.87(+0.87%)
Oct 28, 2024 331.35 331.46 328.84 329.01 200,388 +0.38(+0.12%)
Oct 25, 2024 328.17 331.60 328.07 328.63 320,467 +1.48(+0.45%)
Oct 24, 2024 326.55 327.42 325.00 327.15 176,739 +2.59(+0.80%)
Oct 23, 2024 328.47 328.47 322.41 324.56 235,105 -5.31(-1.61%)
Oct 22, 2024 327.82 330.79 327.00 329.87 278,764 +0.32(+0.10%)
Oct 21, 2024 327.25 329.55 326.51 329.55 214,290 +1.79(+0.55%)
Oct 18, 2024 327.85 328.55 327.00 327.76 170,517 +2.07(+0.64%)
Oct 17, 2024 328.47 328.57 325.59 325.69 191,203 +0.46(+0.14%)
Oct 16, 2024 324.65 325.49 322.20 325.23 307,290 +0.42(+0.13%)
Oct 15, 2024 328.95 329.24 323.44 324.81 527,071 -3.41(-1.04%)
Oct 14, 2024 326.73 329.12 326.69 328.22 239,180 +3.18(+0.98%)
Oct 11, 2024 324.00 325.81 323.41 325.04 213,617 +0.24(+0.07%)
Oct 10, 2024 323.61 325.70 323.02 324.80 204,620 -0.08(-0.02%)
Oct 09, 2024 322.92 325.16 322.00 324.88 224,279 +2.06(+0.64%)
Oct 08, 2024 319.41 323.18 319.41 322.82 296,640 +5.66(+1.78%)
Oct 07, 2024 319.67 320.46 316.77 317.16 279,099 -3.92(-1.22%)
Oct 04, 2024 320.37 321.08 317.59 321.08 222,870 +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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.