Canada markets close in 1 hour 46 minutes

Vanguard Mega Cap Growth Index Fund (MGK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
276.66-1.96 (-0.70%)
As of 02:13PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024278.13279.20275.84276.66276.66100,848
Apr 29, 2024279.57279.57276.86278.62278.62181,900
Apr 26, 2024276.69279.08275.45277.92277.921,087,900
Apr 25, 2024268.64273.25267.75272.81272.81217,900
Apr 24, 2024277.39277.51273.85274.76274.76267,700
Apr 23, 2024272.24275.17271.77274.82274.82251,000
Apr 22, 2024269.73272.20267.49270.48270.48398,800
Apr 19, 2024273.62273.89266.99267.84267.84490,000
Apr 18, 2024276.61277.65274.20274.50274.50265,400
Apr 17, 2024280.37280.57275.34276.20276.20396,400
Apr 16, 2024278.75280.68278.15279.03279.03306,000
Apr 15, 2024286.29286.34278.80279.01279.01287,100
Apr 12, 2024285.87286.84283.27284.46284.46375,700
Apr 11, 2024284.72288.79283.35288.19288.19402,100
Apr 10, 2024282.21284.21282.00283.66283.66308,400
Apr 09, 2024286.20286.38282.26285.27285.27228,600
Apr 08, 2024286.09286.36284.38285.17285.17173,900
Apr 05, 2024282.81286.79282.49285.53285.53269,100
Apr 04, 2024287.44288.55281.21281.22281.22334,500
Apr 03, 2024283.85286.73283.85285.27285.27276,800
Apr 02, 2024283.52285.00282.56284.85284.85337,800
Apr 01, 2024287.00288.61285.36286.55286.55408,100
Mar 28, 2024286.93287.67286.09286.61286.61225,700
Mar 27, 2024288.43288.52285.44287.48287.48394,800
Mar 26, 2024289.08289.13286.61286.88286.88420,700
Mar 25, 2024287.54288.85286.47287.91287.91185,800
Mar 22, 2024288.24289.71287.58289.04289.04187,200
Mar 21, 2024291.40291.40288.52288.69288.69302,100
Mar 21, 20240.302 Dividend
Mar 20, 2024286.96289.56285.82289.44289.14319,400
Mar 19, 2024283.82286.65282.33286.59286.29322,600
Mar 18, 2024285.36287.18284.60284.90284.60255,700
Mar 15, 2024282.84283.70281.03282.13281.84361,700
Mar 14, 2024286.54287.00284.17285.85285.55373,000
Mar 13, 2024286.25286.42284.28285.21284.91273,700
Mar 12, 2024283.11286.71281.27286.59286.29340,800
Mar 11, 2024282.16282.43280.44281.44281.15324,700
Mar 08, 2024286.45288.93282.41283.03282.73343,700
Mar 07, 2024283.83286.58282.42285.79285.49279,400
Mar 06, 2024283.23283.52280.90281.91281.62270,100
Mar 05, 2024283.66283.66279.39280.98280.69335,300
Mar 04, 2024286.61287.01285.61285.73285.43244,400
Mar 01, 2024284.79287.57284.75287.24286.94339,400
Feb 29, 2024283.38285.00281.61284.17283.87274,000
Feb 28, 2024282.12282.92281.36282.35282.06177,600
Feb 27, 2024282.81283.42281.27283.28282.98327,400
Feb 26, 2024284.04284.58282.66282.73282.44302,000
Feb 23, 2024285.53286.30282.78283.64283.34324,300
Feb 22, 2024281.06284.58280.93284.16283.86349,000
Feb 21, 2024274.42275.45273.02275.45275.16323,500
Feb 20, 2024277.41278.26274.06276.26275.97595,600
Feb 16, 2024281.66281.66278.70279.15278.86244,200
Feb 15, 2024280.61281.15278.93281.15280.86263,500
Feb 14, 2024279.40280.95277.77280.71280.42303,200
Feb 13, 2024276.07279.24275.50277.47277.18389,200
Feb 12, 2024283.00283.80280.71281.13280.84335,900
Feb 09, 2024281.18283.53280.71283.18282.88280,800
Feb 08, 2024279.79280.24279.31279.88279.59525,500
Feb 07, 2024277.30279.64277.11279.61279.32251,400
Feb 06, 2024276.48277.05274.03275.85275.56283,700
Feb 05, 2024276.47276.69273.89275.85275.56421,200
Feb 02, 2024271.04276.72270.99275.98275.69536,100
Feb 01, 2024267.66270.11267.38270.08269.80339,700
Jan 31, 2024269.10270.56265.99266.04265.76384,200
Jan 30, 2024273.48273.74271.56272.07271.79262,900
Jan 29, 2024270.78273.75270.49273.75273.46444,400
Jan 26, 2024270.38271.76269.95270.40270.12212,000
Jan 25, 2024271.19272.29269.36271.01270.73357,300
Jan 24, 2024271.04272.88270.30270.53270.25477,000
Jan 23, 2024268.73269.16267.65269.04268.76228,600
Jan 22, 2024269.28270.12267.96268.36268.08482,400
Jan 19, 2024265.07268.04264.32268.04267.76592,000
Jan 18, 2024262.23263.94261.32263.72263.44388,200
Jan 17, 2024259.45260.14257.43259.92259.65327,800
Jan 16, 2024260.88262.32259.94261.28261.01374,800
Jan 12, 2024261.36262.30260.64261.46261.19290,800
Jan 11, 2024261.81262.54258.15261.10260.83655,800
Jan 10, 2024258.08261.07258.08260.54260.27380,200
Jan 09, 2024255.64258.18255.12257.57257.30299,500
Jan 08, 2024252.40257.06252.40256.91256.64276,900
Jan 05, 2024251.55253.42250.79251.64251.38229,500
Jan 04, 2024252.11253.77251.29251.48251.22464,500
Jan 03, 2024253.15254.33252.59252.97252.71342,500
Jan 02, 2024256.91257.31253.34254.96254.69414,900
Dec 29, 2023260.49260.86258.31259.51259.24280,200
Dec 28, 2023260.78261.39260.19260.40260.13348,600
Dec 27, 2023260.02260.51259.39260.36260.09301,700
Dec 26, 2023259.58260.27259.42259.92259.65183,700
Dec 22, 2023259.76260.23258.11259.16258.89354,300
Dec 21, 2023258.95259.59257.34259.38259.11235,100
Dec 21, 20230.429 Dividend
Dec 20, 2023260.48261.78257.16257.16256.46439,300
Dec 19, 2023259.54260.57259.37260.54259.83241,400
Dec 18, 2023257.63259.85257.33259.31258.61563,600
Dec 15, 2023255.60257.90255.60257.17256.47373,800
Dec 14, 2023257.55258.37254.05256.26255.57439,000
Dec 13, 2023255.18257.81254.73257.48256.78393,500
Dec 12, 2023252.43254.80252.00254.80254.11245,600
Dec 11, 2023251.66252.87251.06252.81252.12266,200
Dec 08, 2023250.82253.39250.69253.21252.52302,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...