Quantcast

Vanguard Mega Cap 300 Growth ETF Historical Stock Prices

(ETF)
MGK 
$121.59
*  
0.70
0.57%
Get MGK Alerts
*Delayed - data as of Jun. 19, 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 18-MAR-2018 TO 18-JUN-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.
16:00 121.22 121.64 120.54 121.59 97,524
06/18/2018 121.53 122.33 121.368 122.29 93,261
06/15/2018 122.15 122.44 121.7898 122.41 115,597
06/14/2018 122.14 122.6 122.05 122.53 120,873
06/13/2018 122.11 122.469 121.52 121.55 152,173
06/12/2018 121.8 122.118 121.6448 122.01 88,006
06/11/2018 121.36 121.87 121.34 121.56 90,070
06/08/2018 120.61 121.32 120.531 121.24 104,346
06/07/2018 121.61 121.61 120.474 120.98 173,388
06/06/2018 120.79 121.51 120.34 121.51 169,219
06/05/2018 120.36 120.72 120.2 120.55 82,026
06/04/2018 119.66 120.3083 119.66 120.25 89,989
06/01/2018 118.55 119.45 118.55 119.34 129,222
05/31/2018 118.22 118.59 117.76 117.94 125,043
05/30/2018 117.64 118.51 117.48 118.31 101,033
05/29/2018 117.32 117.8 116.5403 117.07 144,423
05/25/2018 118.02 118.3099 117.76 117.99 100,362
05/24/2018 118.1 118.28 117.2278 118.13 162,887
05/23/2018 116.8 118.19 116.67 118.17 126,551
05/22/2018 118.25 118.404 117.21 117.37 84,410
05/21/2018 117.88 118.26 117.5 117.92 89,543
05/18/2018 117.13 117.38 116.93 117.13 108,731
05/17/2018 117.3 117.8707 116.94 117.26 88,633
05/16/2018 116.88 117.64 116.88 117.38 97,571
05/15/2018 117.26 117.54 116.31 116.78 173,662
05/14/2018 118.27 118.55 117.7701 117.95 363,478
05/11/2018 117.79 118.199 117.56 117.91 99,612
05/10/2018 117.03 117.97 116.95 117.8 126,807
05/09/2018 115.8 116.81 115.61 116.74 127,489
05/08/2018 115.28 115.62 114.75 115.49 115,501
05/07/2018 115.49 115.9386 115.13 115.54 162,415
05/04/2018 112.75 115.18 112.75 114.91 138,741
05/03/2018 112.78 113.377 111.52 113.1 131,657
05/02/2018 113.68 114.21 113 113.13 96,067
05/01/2018 112.67 113.53 112.1601 113.51 86,891
04/30/2018 113.45 114.07 112.7 112.7 79,312
04/27/2018 113.82 114 112.71 113.1 70,102
04/26/2018 112.24 113.5 112 113.22 90,542
04/25/2018 110.84 111.37 109.9 111.05 136,231
04/24/2018 113.32 113.37 110 110.73 199,231
04/23/2018 113.63 113.88 112.5 113.05 94,788
04/20/2018 114.55 114.55 112.92 113.31 125,116
04/19/2018 115.29 115.3 114.25 114.66 152,361
04/18/2018 115.79 116.14 115.35 115.81 110,289
04/17/2018 114.7 115.905 114.6051 115.61 178,808
04/16/2018 113.72 114.08 113.28 113.77 101,149
04/13/2018 113.89 113.89 112.52 113.01 156,752
04/12/2018 113.13 113.62 112.93 113.19 120,185
04/11/2018 112.25 113.2502 112.18 112.42 160,942
04/10/2018 112.36 113.15 111.79 112.85 190,639
04/09/2018 111.25 112.58 110.73 110.85 170,572
04/06/2018 111.9 112.732 109.8 110.42 189,478
04/05/2018 113.08 113.48 112.42 113.01 108,160
04/04/2018 108.77 112.38 108.5 112.1 203,185
04/03/2018 110.27 111.11 109.04 110.78 170,249
04/02/2018 111.7 112 108.37 109.46 329,822
03/29/2018 110.88 113.1576 110.4 112.24 163,803
03/28/2018 110.67 111.66 109.7 110.36 176,447
03/27/2018 114.18 114.48 110.26 111 252,013
03/26/2018 112.51 113.89 110.84 113.8 505,917
03/23/2018 113.33 113.71 110.67 110.76 215,810
03/22/2018 114.99 115.3 113.13 113.13 192,187
03/21/2018 116.86 117.624 116.2 116.5 109,027
03/20/2018 116.47 117.13 116.3437 116.94 88,719
03/19/2018 117.69 117.69 115.53 116.41 276,626
*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