Quantcast

Vanguard Mega Cap 300 Growth ETF Historical Stock Prices

(ETF)
MGK 
$113.15
*  
2.96
2.55%
Get MGK Alerts
*Delayed - data as of Nov. 19, 2018 12:14 ET  -  Find a broker to begin trading MGK now


Community Rating:
View:    MGK Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
12:14 115.40 115.64 112.81 113.15 97,434
11/16/2018 115.28 116.475 114.99 116.11 240,995
11/15/2018 114.49 116.65 113.5 116.34 298,209
11/14/2018 116.84 117.2031 114.38 115.01 274,344
11/13/2018 116.32 117.41 115.46 115.78 160,105
11/12/2018 118.52 118.52 115.87 116.01 199,966
11/09/2018 119.98 119.98 118.4 119.3 156,434
11/08/2018 120.75 121.0093 120.1854 120.73 109,828
11/07/2018 119.026 121.16 119 121.12 244,934
11/06/2018 116.95 118.075 116.95 117.86 133,271
11/05/2018 117.08 117.18 115.93 116.97 124,383
11/02/2018 118.53 118.99 116.2 117.08 175,060
11/01/2018 117.34 118.63 116.54 118.55 221,562
10/31/2018 116.76 118.05 116.74 116.94 246,903
10/30/2018 112.75 115.06 112.4814 114.98 320,463
10/29/2018 116.71 117.16 111.26 113.22 370,610
10/26/2018 115.17 117 113.6 115.19 452,795
10/25/2018 116.08 118.685 115.55 118.01 283,281
10/24/2018 119.24 119.41 114.84 114.92 361,250
10/23/2018 117.56 119.76 116.65 119.24 359,351
10/22/2018 120.14 120.5 119.17 119.74 117,834
10/19/2018 120.46 121.4 119.4044 119.76 177,404
10/18/2018 121.84 121.84 119.2996 119.93 175,069
10/17/2018 122.75 122.75 121.21 122.32 159,175
10/16/2018 120.52 122.66 120.39 122.47 211,623
10/15/2018 120.4 120.6 119.42 119.51 159,237
10/12/2018 120.75 121.05 118.75 120.68 584,247
10/11/2018 119.45 120.79 116.95 117.94 438,162
10/10/2018 124.7 124.7 119.9068 120.03 469,768
10/09/2018 124.59 125.7639 124.59 125.01 72,221
10/08/2018 124.88 125.565 123.551 124.86 168,097
10/05/2018 126.48 126.86 124.4203 125.33 204,660
10/04/2018 128.04 128.04 125.7043 126.52 203,665
10/03/2018 128.94 129.11 128.25 128.4 148,518
10/02/2018 128.63 129.01 128.166 128.4 149,254
10/01/2018 128.94 129.38 128.43 128.7 114,247
09/28/2018 127.99 128.52 127.9201 128.17 85,237
09/27/2018 128.17 129.05 127.8 128.63 63,939
09/26/2018 127.83 128.7521 127.59 127.75 98,846
09/25/2018 127.61 127.91 127.39 127.79 80,450
09/24/2018 126.88 127.4486 126.408 127.4 107,226
09/21/2018 128.3 128.3 127.32 127.37 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio