Vanguard Mega Cap Growth ETF (MGK)
281.56
+5.49
(+1.99%)
USD |
NYSEARCA |
May 03, 16:00
281.55
-0.01
(-0.00%)
After-Hours: 20:00
MGK Price: 281.56 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 281.57 | 282.40 | 280.17 | 281.56 | 324154.0 |
| May 02, 2024 | 275.09 | 276.54 | 272.42 | 276.07 | 206150.0 |
| May 01, 2024 | 273.46 | 277.72 | 271.68 | 272.76 | 288640.0 |
| Apr 30, 2024 | 278.13 | 279.54 | 273.55 | 273.55 | 171954.0 |
| Apr 29, 2024 | 279.57 | 279.57 | 276.86 | 278.62 | 183287.0 |
| Apr 26, 2024 | 276.69 | 279.08 | 275.45 | 277.92 | 1.088M |
| Apr 25, 2024 | 268.64 | 273.25 | 267.75 | 272.81 | 217928.0 |
| Apr 24, 2024 | 277.39 | 277.51 | 273.85 | 274.76 | 267874.0 |
| Apr 23, 2024 | 272.24 | 275.17 | 271.77 | 274.82 | 250984.0 |
| Apr 22, 2024 | 269.73 | 272.20 | 267.48 | 270.48 | 398784.0 |
| Apr 19, 2024 | 273.62 | 273.89 | 266.99 | 267.84 | 490504.0 |
| Apr 18, 2024 | 276.61 | 277.65 | 274.20 | 274.50 | 265449.0 |
| Apr 17, 2024 | 280.37 | 280.57 | 275.34 | 276.20 | 396425.0 |
| Apr 16, 2024 | 278.75 | 280.68 | 278.15 | 279.03 | 306064.0 |
| Apr 15, 2024 | 286.29 | 286.34 | 278.80 | 279.01 | 287147.0 |
| Apr 12, 2024 | 285.87 | 286.84 | 283.28 | 284.46 | 375644.0 |
| Apr 11, 2024 | 284.72 | 288.79 | 283.35 | 288.19 | 400493.0 |
| Apr 10, 2024 | 282.21 | 284.21 | 282.00 | 283.66 | 308491.0 |
| Apr 09, 2024 | 286.20 | 286.38 | 282.26 | 285.27 | 228587.0 |
| Apr 08, 2024 | 286.09 | 286.36 | 284.38 | 285.17 | 173930.0 |
| Apr 05, 2024 | 282.81 | 286.79 | 282.49 | 285.53 | 269054.0 |
| Apr 04, 2024 | 287.44 | 288.55 | 281.21 | 281.22 | 334491.0 |
| Apr 03, 2024 | 283.85 | 286.73 | 283.85 | 285.27 | 276762.0 |
| Apr 02, 2024 | 283.52 | 285.00 | 282.56 | 284.85 | 337833.0 |
| Apr 01, 2024 | 287.00 | 288.61 | 285.36 | 286.55 | 408139.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
111.48
Minimum
Mar 23 2020
289.44
Maximum
Mar 20 2024
200.48
Average
201.71
Median
Dec 18 2020