Quantcast

Vanguard Mega Cap 300 Growth ETF Historical Stock Prices

(ETF)
MGK 
$112.02
*  
0.07
0.06%
Get MGK Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading MGK now


Community Rating:
View:    MGK Pre-Market
 
 
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-OCT-2018 TO 16-JAN-2019

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.
16:00 112.39 112.71 111.93 112.02 179,189
01/16/2019 112.09 112.71 111.93 112.02 179,189
01/15/2019 110.59 112.03 110.59 111.95 195,368
01/14/2019 110.14 110.74 109.93 110.34 229,045
01/11/2019 110.83 111.2 110.5134 111.15 171,305
01/10/2019 110.19 111.55 109.83 111.46 183,173
01/09/2019 110.6 111.41 110.2 110.95 237,041
01/08/2019 110.15 110.52 108.82 110.23 263,816
01/07/2019 108.2 109.54 107.84 108.95 277,263
01/04/2019 105.47 108.31 105.27 107.95 288,844
01/03/2019 105.75 106 103.705 103.76 163,404
01/02/2019 105.04 107.65 105.04 107.11 201,280
12/31/2018 106.98 107.24 105.96 107.01 308,688
12/28/2018 106.8 107.65 105.32 106.02 654,872
12/27/2018 103.89 106.17 102 106.17 281,500
12/26/2018 100.37 105.33 99.85 105.31 384,084
12/24/2018 101.02 102.2491 99.5077 99.52 421,081
12/21/2018 105.22 106.27 101.6901 101.98 375,972
12/20/2018 106.27 107.2211 103.79 105.04 555,151
12/19/2018 109.1 110.77 106.15 107.01 367,162
12/18/2018 109.53 110.27 108.39 109.12 469,422
12/17/2018 110.58 111.3 107.9 108.61 467,021
12/14/2018 112.29 112.61 110.824 111.04 260,641
12/13/2018 113.98 114.4839 112.88 113.52 218,317
12/12/2018 114.22 115.09 113.48 113.51 193,154
12/11/2018 114.23 114.23 111.88 112.64 266,755
12/10/2018 111.61 112.9736 110.22 112.53 319,181
12/07/2018 114.77 115.59 111.6015 111.92 264,260
12/06/2018 112.45 115.01 111.53 115.01 343,584
12/04/2018 118.36 118.555 114.47 114.62 258,176
12/03/2018 119.64 119.7 118.21 118.94 210,813
11/30/2018 116 116.98 115.79 116.88 184,738
11/29/2018 115.89 116.7 115.22 116.01 168,828
11/28/2018 113.53 116.13 112.9421 116.1 293,935
11/27/2018 111.7 112.67 111.35 112.61 178,529
11/26/2018 111.63 112.3 111.14 112.27 160,209
11/23/2018 110.44 111.23 110.35 110.36 49,929
11/21/2018 111.93 112.32 111.35 111.35 183,833
11/20/2018 110.05 112.15 109.66 110.78 381,220
11/19/2018 115.64 115.64 112.36 112.74 211,469
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
*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