Vanguard Mega Cap Growth ETF (MGK)
87.91
+0.00 (0.00%)
NYSE· Last Trade: Jul 2nd, 6:53 AM EDT
Historical Prices For Vanguard Mega Cap Growth ETF (MGK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2026 | 87.85 | 88.50 | 87.34 | 87.91 | 1,504,547 | 87.91 |
| 6/30/2026 | 86.52 | 88.14 | 86.45 | 87.91 | 1,354,829 | 87.91 |
| 6/29/2026 | 85.43 | 86.55 | 84.92 | 86.47 | 1,695,729 | 86.47 |
| 6/26/2026 | 83.61 | 85.00 | 83.27 | 84.27 | 1,325,136 | 84.27 |
| 6/25/2026 | 85.61 | 85.66 | 83.55 | 84.35 | 2,291,503 | 84.27 |
| 6/24/2026 | 85.62 | 86.40 | 84.81 | 85.18 | 1,405,151 | 85.10 |
| 6/23/2026 | 85.57 | 86.46 | 85.46 | 85.49 | 1,941,999 | 85.40 |
| 6/22/2026 | 88.36 | 88.78 | 87.24 | 87.34 | 1,457,380 | 87.25 |
| 6/18/2026 | 88.26 | 88.74 | 87.52 | 88.57 | 1,292,992 | 88.48 |
| 6/17/2026 | 88.50 | 88.58 | 86.80 | 87.04 | 3,071,551 | 86.95 |
| 6/16/2026 | 89.01 | 89.13 | 88.23 | 88.29 | 963,341 | 88.20 |
| 6/15/2026 | 88.57 | 89.51 | 88.46 | 89.29 | 1,409,727 | 89.20 |
| 6/12/2026 | 87.05 | 87.31 | 86.01 | 86.88 | 1,435,198 | 86.79 |
| 6/11/2026 | 85.36 | 86.91 | 84.59 | 86.69 | 2,986,414 | 86.60 |
| 6/10/2026 | 86.13 | 87.00 | 85.08 | 85.13 | 3,190,090 | 85.05 |
| 6/09/2026 | 88.38 | 88.86 | 84.72 | 86.88 | 4,258,882 | 86.79 |
| 6/08/2026 | 88.30 | 88.73 | 87.70 | 87.86 | 1,373,644 | 87.77 |
| 6/05/2026 | 90.08 | 90.14 | 87.16 | 87.47 | 2,116,562 | 87.38 |
| 6/04/2026 | 89.94 | 91.09 | 89.77 | 90.86 | 2,032,148 | 90.77 |
| 6/03/2026 | 91.70 | 91.85 | 90.45 | 90.74 | 1,552,894 | 90.65 |
| 6/02/2026 | 91.80 | 92.09 | 91.35 | 91.78 | 1,238,026 | 91.69 |
| 6/01/2026 | 91.45 | 92.38 | 91.35 | 92.06 | 1,718,766 | 91.97 |
| 5/29/2026 | 90.92 | 91.54 | 90.80 | 91.27 | 3,279,307 | 91.18 |
| 5/28/2026 | 89.63 | 90.76 | 89.59 | 90.75 | 1,842,267 | 90.66 |
| 5/27/2026 | 89.65 | 89.82 | 89.28 | 89.62 | 1,320,087 | 89.53 |
| 5/26/2026 | 89.55 | 89.99 | 89.31 | 89.69 | 1,569,034 | 89.60 |
| 5/22/2026 | 89.31 | 89.66 | 88.87 | 88.99 | 999,140 | 88.90 |
| 5/21/2026 | 88.31 | 89.24 | 88.01 | 88.79 | 1,505,356 | 88.70 |
| 5/20/2026 | 87.63 | 88.72 | 87.55 | 88.67 | 1,403,303 | 88.58 |
| 5/19/2026 | 87.82 | 88.14 | 87.10 | 87.44 | 1,603,406 | 87.35 |
| 5/18/2026 | 88.66 | 88.82 | 87.47 | 88.24 | 1,782,297 | 88.15 |
| 5/15/2026 | 88.78 | 89.45 | 88.11 | 88.54 | 1,789,983 | 88.45 |
| 5/14/2026 | 88.82 | 89.86 | 88.71 | 89.72 | 1,046,659 | 89.63 |
| 5/13/2026 | 87.84 | 89.01 | 87.31 | 88.71 | 1,311,550 | 88.62 |
| 5/12/2026 | 87.74 | 88.03 | 86.75 | 87.80 | 1,837,244 | 87.71 |
| 5/11/2026 | 87.50 | 88.50 | 87.43 | 88.04 | 1,813,202 | 87.95 |
| 5/08/2026 | 87.40 | 88.19 | 87.33 | 88.12 | 1,266,152 | 88.03 |
| 5/07/2026 | 87.32 | 87.86 | 86.80 | 87.05 | 1,197,093 | 86.96 |
| 5/06/2026 | 85.81 | 86.92 | 85.68 | 86.87 | 1,513,471 | 86.78 |
| 5/05/2026 | 85.10 | 85.30 | 84.84 | 85.17 | 1,196,524 | 85.09 |
| 5/04/2026 | 84.78 | 85.02 | 84.02 | 84.60 | 1,164,692 | 84.52 |
| 5/01/2026 | 84.60 | 85.23 | 84.50 | 84.75 | 1,305,122 | 84.67 |
| 4/30/2026 | 83.99 | 84.21 | 82.66 | 84.00 | 1,513,892 | 83.92 |
| 4/29/2026 | 83.58 | 83.80 | 83.13 | 83.65 | 1,244,683 | 83.57 |
| 4/28/2026 | 83.50 | 83.95 | 83.22 | 83.72 | 1,798,576 | 83.64 |
| 4/27/2026 | 83.94 | 84.54 | 83.64 | 84.45 | 1,620,490 | 84.37 |
| 4/24/2026 | 83.27 | 84.35 | 83.10 | 84.26 | 2,581,015 | 84.18 |
| 4/23/2026 | 83.53 | 83.71 | 82.08 | 82.87 | 2,231,579 | 82.79 |
| 4/22/2026 | 83.10 | 84.10 | 82.92 | 84.04 | 1,601,502 | 83.96 |
| 4/21/2026 | 83.17 | 83.32 | 82.17 | 82.37 | 1,627,792 | 82.29 |
| 4/20/2026 | 415.15 | 415.68 | 411.36 | 414.43 | 283,238 | 82.80 |
| 4/17/2026 | 413.71 | 417.00 | 412.93 | 415.92 | 385,603 | 83.10 |
| 4/16/2026 | 410.54 | 411.12 | 406.75 | 410.03 | 335,913 | 81.92 |
| 4/15/2026 | 402.74 | 409.24 | 402.30 | 409.01 | 578,926 | 81.72 |
| 4/14/2026 | 395.81 | 401.34 | 395.79 | 401.25 | 395,885 | 80.17 |
| 4/13/2026 | 386.88 | 393.65 | 386.27 | 393.40 | 325,906 | 78.60 |
| 4/10/2026 | 387.34 | 389.25 | 386.49 | 387.61 | 364,323 | 77.44 |
| 4/09/2026 | 384.12 | 386.44 | 380.97 | 386.17 | 281,722 | 77.16 |
| 4/08/2026 | 387.38 | 388.54 | 382.10 | 383.78 | 469,367 | 76.68 |
| 4/07/2026 | 372.19 | 374.28 | 366.57 | 374.10 | 473,256 | 74.75 |
| 4/06/2026 | 372.27 | 374.52 | 371.20 | 373.51 | 380,160 | 74.63 |
| 4/02/2026 | 365.52 | 372.60 | 363.62 | 371.84 | 487,279 | 74.29 |