Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 278.13 | 279.54 | 273.55 | 273.55 | 273.55 | 172,900 |
| 29 Apr 2024 | 279.57 | 279.57 | 276.86 | 278.62 | 278.62 | 183,300 |
| 26 Apr 2024 | 276.69 | 279.08 | 275.45 | 277.92 | 277.92 | 1,087,900 |
| 25 Apr 2024 | 268.64 | 273.25 | 267.75 | 272.81 | 272.81 | 217,900 |
| 24 Apr 2024 | 277.39 | 277.51 | 273.85 | 274.76 | 274.76 | 267,700 |
| 23 Apr 2024 | 272.24 | 275.17 | 271.77 | 274.82 | 274.82 | 251,000 |
| 22 Apr 2024 | 269.73 | 272.20 | 267.49 | 270.48 | 270.48 | 398,800 |
| 19 Apr 2024 | 273.62 | 273.89 | 266.99 | 267.84 | 267.84 | 490,000 |
| 18 Apr 2024 | 276.61 | 277.65 | 274.20 | 274.50 | 274.50 | 265,400 |
| 17 Apr 2024 | 280.37 | 280.57 | 275.34 | 276.20 | 276.20 | 396,400 |
| 16 Apr 2024 | 278.75 | 280.68 | 278.15 | 279.03 | 279.03 | 306,000 |
| 15 Apr 2024 | 286.29 | 286.34 | 278.80 | 279.01 | 279.01 | 287,100 |
| 12 Apr 2024 | 285.87 | 286.84 | 283.27 | 284.46 | 284.46 | 375,700 |
| 11 Apr 2024 | 284.72 | 288.79 | 283.35 | 288.19 | 288.19 | 402,100 |
| 10 Apr 2024 | 282.21 | 284.21 | 282.00 | 283.66 | 283.66 | 308,400 |
| 09 Apr 2024 | 286.20 | 286.38 | 282.26 | 285.27 | 285.27 | 228,600 |
| 08 Apr 2024 | 286.09 | 286.36 | 284.38 | 285.17 | 285.17 | 173,900 |
| 05 Apr 2024 | 282.81 | 286.79 | 282.49 | 285.53 | 285.53 | 269,100 |
| 04 Apr 2024 | 287.44 | 288.55 | 281.21 | 281.22 | 281.22 | 334,500 |
| 03 Apr 2024 | 283.85 | 286.73 | 283.85 | 285.27 | 285.27 | 276,800 |
| 02 Apr 2024 | 283.52 | 285.00 | 282.56 | 284.85 | 284.85 | 337,800 |
| 01 Apr 2024 | 287.00 | 288.61 | 285.36 | 286.55 | 286.55 | 408,100 |
| 28 Mar 2024 | 286.93 | 287.67 | 286.09 | 286.61 | 286.61 | 225,700 |
| 27 Mar 2024 | 288.43 | 288.52 | 285.44 | 287.48 | 287.48 | 394,800 |
| 26 Mar 2024 | 289.08 | 289.13 | 286.61 | 286.88 | 286.88 | 420,700 |
| 25 Mar 2024 | 287.54 | 288.85 | 286.47 | 287.91 | 287.91 | 185,800 |
| 22 Mar 2024 | 288.24 | 289.71 | 287.58 | 289.04 | 289.04 | 187,200 |
| 21 Mar 2024 | 291.40 | 291.40 | 288.52 | 288.69 | 288.69 | 302,100 |
| 21 Mar 2024 | 0.302 Dividend | |||||
| 20 Mar 2024 | 286.96 | 289.56 | 285.82 | 289.44 | 289.14 | 319,400 |
| 19 Mar 2024 | 283.82 | 286.65 | 282.33 | 286.59 | 286.29 | 322,600 |
| 18 Mar 2024 | 285.36 | 287.18 | 284.60 | 284.90 | 284.60 | 255,700 |
| 15 Mar 2024 | 282.84 | 283.70 | 281.03 | 282.13 | 281.84 | 361,700 |
| 14 Mar 2024 | 286.54 | 287.00 | 284.17 | 285.85 | 285.55 | 373,000 |
| 13 Mar 2024 | 286.25 | 286.42 | 284.28 | 285.21 | 284.91 | 273,700 |
| 12 Mar 2024 | 283.11 | 286.71 | 281.27 | 286.59 | 286.29 | 340,800 |
| 11 Mar 2024 | 282.16 | 282.43 | 280.44 | 281.44 | 281.15 | 324,700 |
| 08 Mar 2024 | 286.45 | 288.93 | 282.41 | 283.03 | 282.73 | 343,700 |
| 07 Mar 2024 | 283.83 | 286.58 | 282.42 | 285.79 | 285.49 | 279,400 |
| 06 Mar 2024 | 283.23 | 283.52 | 280.90 | 281.91 | 281.62 | 270,100 |
| 05 Mar 2024 | 283.66 | 283.66 | 279.39 | 280.98 | 280.69 | 335,300 |
| 04 Mar 2024 | 286.61 | 287.01 | 285.61 | 285.73 | 285.43 | 244,400 |
| 01 Mar 2024 | 284.79 | 287.57 | 284.75 | 287.24 | 286.94 | 339,400 |
| 29 Feb 2024 | 283.38 | 285.00 | 281.61 | 284.17 | 283.87 | 274,000 |
| 28 Feb 2024 | 282.12 | 282.92 | 281.36 | 282.35 | 282.06 | 177,600 |
| 27 Feb 2024 | 282.81 | 283.42 | 281.27 | 283.28 | 282.98 | 327,400 |
| 26 Feb 2024 | 284.04 | 284.58 | 282.66 | 282.73 | 282.44 | 302,000 |
| 23 Feb 2024 | 285.53 | 286.30 | 282.78 | 283.64 | 283.34 | 324,300 |
| 22 Feb 2024 | 281.06 | 284.58 | 280.93 | 284.16 | 283.86 | 349,000 |
| 21 Feb 2024 | 274.42 | 275.45 | 273.02 | 275.45 | 275.16 | 323,500 |
| 20 Feb 2024 | 277.41 | 278.26 | 274.06 | 276.26 | 275.97 | 595,600 |
| 16 Feb 2024 | 281.66 | 281.66 | 278.70 | 279.15 | 278.86 | 244,200 |
| 15 Feb 2024 | 280.61 | 281.15 | 278.93 | 281.15 | 280.86 | 263,500 |
| 14 Feb 2024 | 279.40 | 280.95 | 277.77 | 280.71 | 280.42 | 303,200 |
| 13 Feb 2024 | 276.07 | 279.24 | 275.50 | 277.47 | 277.18 | 389,200 |
| 12 Feb 2024 | 283.00 | 283.80 | 280.71 | 281.13 | 280.84 | 335,900 |
| 09 Feb 2024 | 281.18 | 283.53 | 280.71 | 283.18 | 282.88 | 280,800 |
| 08 Feb 2024 | 279.79 | 280.24 | 279.31 | 279.88 | 279.59 | 525,500 |
| 07 Feb 2024 | 277.30 | 279.64 | 277.11 | 279.61 | 279.32 | 251,400 |
| 06 Feb 2024 | 276.48 | 277.05 | 274.03 | 275.85 | 275.56 | 283,700 |
| 05 Feb 2024 | 276.47 | 276.69 | 273.89 | 275.85 | 275.56 | 421,200 |
| 02 Feb 2024 | 271.04 | 276.72 | 270.99 | 275.98 | 275.69 | 536,100 |
| 01 Feb 2024 | 267.66 | 270.11 | 267.38 | 270.08 | 269.80 | 339,700 |
| 31 Jan 2024 | 269.10 | 270.56 | 265.99 | 266.04 | 265.76 | 384,200 |
| 30 Jan 2024 | 273.48 | 273.74 | 271.56 | 272.07 | 271.79 | 262,900 |
| 29 Jan 2024 | 270.78 | 273.75 | 270.49 | 273.75 | 273.46 | 444,400 |
| 26 Jan 2024 | 270.38 | 271.76 | 269.95 | 270.40 | 270.12 | 212,000 |
| 25 Jan 2024 | 271.19 | 272.29 | 269.36 | 271.01 | 270.73 | 357,300 |
| 24 Jan 2024 | 271.04 | 272.88 | 270.30 | 270.53 | 270.25 | 477,000 |
| 23 Jan 2024 | 268.73 | 269.16 | 267.65 | 269.04 | 268.76 | 228,600 |
| 22 Jan 2024 | 269.28 | 270.12 | 267.96 | 268.36 | 268.08 | 482,400 |
| 19 Jan 2024 | 265.07 | 268.04 | 264.32 | 268.04 | 267.76 | 592,000 |
| 18 Jan 2024 | 262.23 | 263.94 | 261.32 | 263.72 | 263.44 | 388,200 |
| 17 Jan 2024 | 259.45 | 260.14 | 257.43 | 259.92 | 259.65 | 327,800 |
| 16 Jan 2024 | 260.88 | 262.32 | 259.94 | 261.28 | 261.01 | 374,800 |
| 12 Jan 2024 | 261.36 | 262.30 | 260.64 | 261.46 | 261.19 | 290,800 |
| 11 Jan 2024 | 261.81 | 262.54 | 258.15 | 261.10 | 260.83 | 655,800 |
| 10 Jan 2024 | 258.08 | 261.07 | 258.08 | 260.54 | 260.27 | 380,200 |
| 09 Jan 2024 | 255.64 | 258.18 | 255.12 | 257.57 | 257.30 | 299,500 |
| 08 Jan 2024 | 252.40 | 257.06 | 252.40 | 256.91 | 256.64 | 276,900 |
| 05 Jan 2024 | 251.55 | 253.42 | 250.79 | 251.64 | 251.38 | 229,500 |
| 04 Jan 2024 | 252.11 | 253.77 | 251.29 | 251.48 | 251.22 | 464,500 |
| 03 Jan 2024 | 253.15 | 254.33 | 252.59 | 252.97 | 252.71 | 342,500 |
| 02 Jan 2024 | 256.91 | 257.31 | 253.34 | 254.96 | 254.69 | 414,900 |
| 29 Dec 2023 | 260.49 | 260.86 | 258.31 | 259.51 | 259.24 | 280,200 |
| 28 Dec 2023 | 260.78 | 261.39 | 260.19 | 260.40 | 260.13 | 348,600 |
| 27 Dec 2023 | 260.02 | 260.51 | 259.39 | 260.36 | 260.09 | 301,700 |
| 26 Dec 2023 | 259.58 | 260.27 | 259.42 | 259.92 | 259.65 | 183,700 |
| 22 Dec 2023 | 259.76 | 260.23 | 258.11 | 259.16 | 258.89 | 354,300 |
| 21 Dec 2023 | 258.95 | 259.59 | 257.34 | 259.38 | 259.11 | 235,100 |
| 21 Dec 2023 | 0.429 Dividend | |||||
| 20 Dec 2023 | 260.48 | 261.78 | 257.16 | 257.16 | 256.46 | 439,300 |
| 19 Dec 2023 | 259.54 | 260.57 | 259.37 | 260.54 | 259.83 | 241,400 |
| 18 Dec 2023 | 257.63 | 259.85 | 257.33 | 259.31 | 258.61 | 563,600 |
| 15 Dec 2023 | 255.60 | 257.90 | 255.60 | 257.17 | 256.47 | 373,800 |
| 14 Dec 2023 | 257.55 | 258.37 | 254.05 | 256.26 | 255.57 | 439,000 |
| 13 Dec 2023 | 255.18 | 257.81 | 254.73 | 257.48 | 256.78 | 393,500 |
| 12 Dec 2023 | 252.43 | 254.80 | 252.00 | 254.80 | 254.11 | 245,600 |
| 11 Dec 2023 | 251.66 | 252.87 | 251.06 | 252.81 | 252.12 | 266,200 |
| 08 Dec 2023 | 250.82 | 253.39 | 250.69 | 253.21 | 252.52 | 302,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.