Quantcast

Vanguard Mega Cap 300 Growth ETF Historical Stock Prices

(ETF)
MGK 
$127.37
*  
0.39
0.31%
Get MGK Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MGK now


Community Rating:
View:    MGK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 128.16 128.30 127.32 127.37 85,265
09/20/2018 127.38 127.95 127.19 127.76 128,639
09/19/2018 126.76 127.02 126.1856 126.71 116,485
09/18/2018 125.94 127.08 125.94 126.62 105,286
09/17/2018 126.97 126.99 125.59 125.74 83,639
09/14/2018 127.46 127.48 126.66 127.13 74,628
09/13/2018 126.98 127.5 126.9 127.31 89,863
09/12/2018 126.39 126.68 125.746 126.41 126,364
09/11/2018 125.42 126.6264 125.195 126.51 89,815
09/10/2018 126.21 126.21 125.5 125.69 68,377
09/07/2018 125.13 126.32 125.13 125.54 81,690
09/06/2018 126.46 126.46 125.116 125.73 87,190
09/05/2018 127.34 127.34 126 126.42 85,165
09/04/2018 127.64 127.7 127 127.54 91,932
08/31/2018 127.54 128.09 127.45 127.81 72,999
08/30/2018 127.72 128.32 127.3105 127.66 93,267
08/29/2018 127.01 128.07 127.01 128.02 99,848
08/28/2018 127 127.04 126.58 126.77 88,205
08/27/2018 126.34 126.72 126.1252 126.71 112,171
08/24/2018 125 125.685 125 125.65 86,526
08/23/2018 124.64 125.3599 124.54 124.68 165,976
08/22/2018 124.32 125.035 124.3 124.83 84,408
08/21/2018 124.49 125.0574 124.47 124.56 84,387
08/20/2018 124.25 124.3746 123.8169 124.18 58,874
08/17/2018 123.64 124.21 123.21 124.01 371,899
08/16/2018 124.09 124.485 123.75 123.95 96,795
08/15/2018 123.71 123.78 122.52 123.31 102,249
08/14/2018 124.15 124.5597 123.685 124.44 61,962
08/13/2018 124.07 124.71 123.63 123.7 86,274
08/10/2018 124.11 124.33 123.5685 123.9 95,387
08/09/2018 124.87 125.19 124.72 124.74 62,772
08/08/2018 124.8 125.102 124.5 124.87 104,368
08/07/2018 124.95 125.11 124.7 124.86 124,161
08/06/2018 123.87 124.48 123.7 124.48 86,848
08/03/2018 123.7 123.87 123.2904 123.87 95,135
08/02/2018 121.98 123.66 121.75 123.55 123,712
08/01/2018 122.67 122.98 122.01 122.5 116,982
07/31/2018 121.71 122.585 121.567 122.07 140,571
07/30/2018 122.85 122.87 120.94 121.36 175,394
07/27/2018 124.69 124.69 122.211 122.8 146,910
07/26/2018 124.11 124.33 123.72 123.99 217,928
07/25/2018 124.04 125.59 124.04 125.52 187,362
07/24/2018 124.43 124.79 123.5801 124.08 101,460
07/23/2018 123.14 123.38 122.56 123.35 100,763
07/20/2018 123.41 123.795 123.24 123.31 72,466
07/19/2018 123.5 123.78 123.35 123.45 69,602
07/18/2018 123.9 123.98 123.435 123.86 69,315
07/17/2018 122.42 124.0299 122.36 123.89 84,083
07/16/2018 123.61 123.61 122.981 123.16 175,596
07/13/2018 123.38 123.5674 122.95 123.45 102,688
07/12/2018 122.36 123.28 122.225 123.25 115,524
07/11/2018 121.56 122.27 121.56 121.84 130,826
07/10/2018 122.43 122.62 122.1445 122.48 162,062
07/09/2018 121.72 122.18 121.4 122.18 159,321
07/06/2018 119.89 121.21 119.71 121.09 139,603
07/05/2018 119.26 119.76 118.64 119.71 151,490
07/03/2018 119.9 119.9 118.41 118.53 116,916
07/02/2018 118.12 119.54 118 119.5 90,131
06/29/2018 119.45 120 118.96 118.97 111,673
06/28/2018 117.82 119.145 117.66 118.84 135,764
06/27/2018 120 120.5 118.23 118.23 143,547
06/26/2018 119.2 120.0268 119.02 119.48 92,078
06/25/2018 120.37 120.54 117.99 118.89 177,653
06/22/2018 121.87 121.87 121.12 121.21 71,896
06/21/2018 122.23 122.23 120.955 121.22 86,547
06/20/2018 122.03 122.4926 121.97 122.08 93,821
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MGK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio