Vanguard Mega Cap Growth Index Fund ETF Shares

MGK
🏛️ usa →
399.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 396.00 396.08 396.00 396.03 10.3K
09:32 395.78 395.99 395.78 395.99 1.3K
09:33 396.12 396.17 396.12 396.17 1.6K
09:34 396.26 396.26 395.79 395.83 1.8K
09:35 395.52 395.52 395.52 395.52 0.5K
09:36 395.15 395.15 395.00 395.00 2.6K
09:37 395.02 395.04 395.01 395.01 1.2K
09:38 395.14 395.14 395.14 395.14 0.3K
09:40 394.81 394.81 394.66 394.66 1.6K
09:41 394.62 394.62 394.50 394.50 0.6K
09:42 394.41 394.41 394.41 394.41 0.6K
09:43 394.48 394.48 394.38 394.38 0.6K
09:44 394.39 394.39 394.39 394.39 0.2K
09:45 394.35 394.35 394.35 394.35 0.5K
09:46 394.77 394.77 394.77 394.77 0.3K
09:47 395.11 395.11 395.11 395.11 0.8K
09:48 395.26 395.43 395.26 395.43 1.7K
09:50 395.97 395.97 395.97 395.97 0.5K
09:51 395.71 395.71 395.54 395.54 2.4K
09:53 394.94 394.94 394.94 394.94 0.2K
09:55 394.95 394.95 394.95 394.95 0.6K
09:56 395.16 395.16 395.16 395.16 0.2K
09:57 395.04 395.04 395.04 395.04 0.3K
09:58 394.53 394.53 394.53 394.53 0.2K
10:00 394.86 395.04 394.81 394.81 1.6K
10:02 395.56 395.58 395.56 395.58 1.5K
10:04 395.79 395.85 395.79 395.85 1.3K
10:05 396.21 396.21 396.21 396.21 0.1K
10:06 396.29 396.29 396.29 396.29 0.4K
10:07 396.35 396.35 396.21 396.21 0.6K
10:08 396.29 396.32 396.29 396.32 0.6K
10:09 396.52 396.52 396.52 396.52 1.1K
10:13 396.67 396.67 396.67 396.67 1.0K
10:17 397.15 397.15 397.15 397.15 2.3K
10:18 396.89 396.89 396.89 396.89 1.9K
10:19 396.99 397.16 396.99 397.16 0.5K
10:20 397.12 397.12 397.12 397.12 0.5K
10:21 397.36 397.36 397.36 397.36 0.7K
10:25 397.70 397.70 397.70 397.70 0.4K
10:26 397.51 397.51 397.51 397.51 0.6K
10:28 397.40 397.40 397.40 397.40 0.8K
10:32 397.59 397.59 397.59 397.59 1.1K
10:35 397.39 397.39 397.33 397.33 1.0K
10:36 397.32 397.32 397.32 397.31 0.3K
10:37 397.32 397.32 397.32 397.32 0.5K
10:38 397.38 397.38 397.38 397.38 0.8K
10:42 397.62 397.62 397.62 397.62 0.4K
10:43 397.89 397.89 397.80 397.80 1.4K
10:45 397.58 397.58 397.58 397.58 0.3K
10:46 397.60 397.60 397.60 397.60 1.0K
10:51 397.72 397.72 397.64 397.64 1.1K
10:57 398.01 398.01 398.01 398.01 1.1K
10:58 398.00 398.00 398.00 398.00 0.5K
10:59 397.92 397.92 397.92 397.92 0.5K
11:00 397.84 397.84 397.77 397.77 1.3K
11:05 397.37 397.37 397.37 397.37 2.0K
11:13 397.79 397.79 397.79 397.79 0.2K
11:14 397.87 397.87 397.87 397.87 0.2K
11:16 397.89 397.89 397.89 397.89 0.3K
11:17 397.93 397.93 397.93 397.93 0.4K
11:19 397.79 397.86 397.79 397.86 0.5K
11:20 397.79 397.79 397.79 397.79 0.1K
11:21 397.79 397.79 397.79 397.79 0.8K
11:23 397.59 397.59 397.53 397.53 2.4K
11:24 397.60 397.60 397.51 397.55 3.7K
11:25 397.40 397.40 397.40 397.40 0.7K
11:26 397.35 397.35 397.35 397.35 1.0K
11:29 397.13 397.13 397.13 397.13 0.3K
11:30 397.30 397.30 397.30 397.30 1.3K
11:38 398.10 398.10 398.10 398.10 1.6K
11:43 398.68 398.68 398.68 398.68 0.4K
11:46 398.68 398.68 398.68 398.68 1.1K
11:48 398.67 398.68 398.67 398.68 0.8K
11:50 398.59 398.59 398.59 398.59 1.2K
11:54 398.63 398.63 398.63 398.63 1.3K
12:03 398.67 398.67 398.67 398.67 0.5K
12:04 398.44 398.44 398.44 398.44 1.1K
12:07 398.54 398.54 398.54 398.54 0.7K
12:09 398.48 398.48 398.48 398.48 0.7K
12:11 398.43 398.43 398.43 398.43 2.8K
12:15 398.38 398.38 398.34 398.34 0.5K
12:17 398.59 398.59 398.47 398.47 1.0K
12:20 398.30 398.30 398.30 398.30 0.4K
12:22 398.10 398.10 398.10 398.10 1.1K
12:25 398.16 398.16 398.16 398.16 0.3K
12:27 397.83 397.83 397.83 397.83 0.2K
12:28 397.86 397.86 397.84 397.84 1.2K
12:33 398.36 398.36 398.36 398.36 1.6K
12:44 397.73 397.73 397.73 397.73 0.4K
12:48 397.65 397.65 397.65 397.65 0.3K
12:53 397.49 397.49 397.43 397.43 0.4K
12:56 397.57 397.57 397.55 397.55 0.3K
12:57 397.72 397.72 397.72 397.72 0.4K
13:02 397.71 397.71 397.58 397.58 0.4K
13:03 397.56 397.56 397.56 397.56 0.6K
13:06 397.73 397.73 397.73 397.73 0.4K
13:14 397.68 397.77 397.68 397.77 2.4K
13:21 396.80 396.80 396.80 396.80 1.3K
13:24 396.69 396.75 396.69 396.69 1.5K
13:25 396.69 397.05 396.62 397.05 13.0K
13:26 397.10 397.10 397.10 397.10 0.4K
13:29 397.11 397.11 397.11 397.11 0.7K
13:34 396.78 396.78 396.78 396.78 0.5K
13:36 396.42 396.46 396.42 396.46 1.4K
13:38 396.62 396.62 396.62 396.62 0.2K
13:39 396.73 396.73 396.59 396.60 0.5K
13:40 396.40 396.40 396.40 396.40 0.4K
13:42 396.25 396.25 396.25 396.25 0.4K
13:44 396.61 396.61 396.45 396.45 2.2K
13:45 396.35 396.35 396.35 396.35 0.7K
13:55 396.32 396.32 396.32 396.32 0.9K
13:56 396.13 396.13 396.13 396.13 1.0K
14:00 395.57 395.57 395.57 395.57 0.9K
14:01 395.37 395.37 395.29 395.30 1.3K
14:02 395.10 395.10 395.10 395.10 1.3K
14:03 395.00 395.00 395.00 395.00 0.1K
14:04 394.83 394.83 394.83 394.83 0.2K
14:06 395.28 395.52 395.28 395.52 0.9K
14:08 395.43 395.43 395.35 395.35 0.6K
14:09 395.42 395.55 395.42 395.55 1.6K
14:10 395.61 395.61 395.61 395.61 0.3K
14:11 395.95 395.95 395.95 395.95 0.3K
14:12 396.02 396.02 396.02 396.02 0.4K
14:13 395.83 395.83 395.83 395.83 0.4K
14:14 395.77 395.77 395.77 395.77 0.7K
14:16 396.28 396.28 396.28 396.28 0.7K
14:21 396.66 396.68 396.66 396.68 0.5K
14:22 396.63 396.63 396.63 396.63 0.9K
14:27 396.77 396.77 396.77 396.77 0.6K
14:33 396.78 396.78 396.78 396.78 0.8K
14:39 397.14 397.19 397.14 397.19 1.1K
14:40 397.44 397.53 397.44 397.53 1.4K
14:41 397.66 397.76 397.66 397.76 1.5K
14:42 397.77 397.77 397.67 397.67 12.7K
14:43 397.65 397.67 397.65 397.67 1.1K
14:46 397.21 397.21 397.21 397.21 1.5K
14:47 397.12 397.12 397.12 397.12 1.0K
14:48 397.12 397.12 397.12 397.12 0.7K
14:53 397.41 397.41 397.41 397.41 0.2K
14:54 397.45 397.51 397.45 397.51 1.7K
14:56 397.63 397.71 397.63 397.71 1.5K
14:58 397.65 397.65 397.65 397.65 1.1K
14:59 397.63 397.63 397.58 397.58 1.0K
15:00 397.51 397.51 397.51 397.51 1.3K
15:04 397.66 397.66 397.62 397.62 0.8K
15:05 397.69 397.72 397.69 397.72 1.0K
15:08 397.44 397.44 397.44 397.44 0.4K
15:10 397.54 397.54 397.50 397.50 1.9K
15:14 397.61 397.61 397.50 397.50 1.6K
15:17 397.49 397.49 397.49 397.49 1.2K
15:22 397.34 397.34 397.34 397.34 1.2K
15:24 397.25 397.25 397.25 397.25 0.5K
15:25 397.49 397.49 397.49 397.49 0.6K
15:27 397.36 397.36 397.36 397.36 0.4K
15:28 397.36 397.36 397.30 397.35 1.9K
15:30 397.53 397.64 397.51 397.64 0.8K
15:31 397.52 397.52 397.52 397.52 0.6K
15:32 397.51 397.51 397.51 397.51 0.2K
15:33 397.52 397.52 397.52 397.52 0.8K
15:34 397.41 397.41 397.34 397.34 1.1K
15:35 397.37 397.37 397.31 397.31 0.6K
15:36 397.32 397.32 397.31 397.31 0.7K
15:37 397.26 397.26 397.26 397.26 0.5K
15:38 397.05 397.05 397.05 397.05 0.7K
15:39 397.13 397.13 397.10 397.10 0.4K
15:40 397.06 397.06 397.04 397.04 1.1K
15:41 397.02 397.02 397.02 397.02 0.5K
15:42 397.17 397.17 397.17 397.17 0.6K
15:45 397.12 397.12 397.12 397.12 0.2K
15:46 397.07 397.12 397.07 397.12 2.8K
15:48 397.09 397.09 397.09 397.09 0.5K
15:49 397.09 397.09 397.05 397.05 1.5K
15:50 397.20 397.20 397.20 397.20 0.2K
15:51 397.25 397.34 397.25 397.34 0.6K
15:52 397.26 397.26 397.26 397.26 0.5K
15:53 397.35 397.39 397.35 397.39 0.3K
15:54 397.43 397.67 397.43 397.54 6.7K
15:55 397.53 397.53 397.53 397.53 0.2K
15:56 397.52 397.52 397.52 397.52 0.7K
15:58 397.64 397.64 397.64 397.64 1.0K
15:59 397.76 397.78 397.62 397.78 3.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 398.48 399.70 396.28 399.36 0.2M
2025-09-25 396.85 398.76 394.35 397.78 0.2M
2025-09-24 402.36 402.36 397.73 399.58 0.2M
2025-09-23 405.52 405.52 400.25 401.12 0.3M
2025-09-22 401.65 405.86 401.65 405.74 0.2M
2025-09-19 400.30 402.51 399.51 402.39 0.3M
2025-09-18 398.95 400.26 397.23 398.10 0.3M
2025-09-17 397.48 397.59 392.50 396.14 0.3M
2025-09-16 399.04 399.06 397.62 397.91 0.3M
2025-09-15 396.25 398.44 396.25 398.44 0.2M
2025-09-12 393.38 395.38 392.49 394.71 0.2M
2025-09-11 392.52 393.12 390.92 392.55 0.2M
2025-09-10 393.46 393.46 389.40 390.64 0.3M
2025-09-09 390.19 390.77 388.18 390.61 0.2M
2025-09-08 388.84 391.00 388.84 389.58 0.2M
2025-09-05 391.23 391.23 384.48 386.97 0.3M
2025-09-04 385.11 388.18 384.16 387.99 0.2M
2025-09-03 383.75 385.65 382.27 384.62 0.6M
2025-09-02 377.79 380.83 376.29 380.51 0.3M
2025-08-29 387.38 387.50 382.83 383.96 0.3M
2025-08-28 386.85 389.49 385.48 388.64 0.3M
2025-08-27 385.66 387.01 384.38 386.46 0.3M
2025-08-26 383.39 385.90 382.52 385.77 0.2M
2025-08-25 383.20 385.57 382.17 383.42 0.2M
2025-08-22 378.61 385.27 377.63 384.01 0.4M
2025-08-21 378.66 380.08 376.59 378.20 1.0M
2025-08-20 381.64 381.64 374.86 379.57 0.3M
2025-08-19 387.68 387.68 381.33 382.06 0.4M
2025-08-18 387.56 388.38 386.40 387.90 0.3M
2025-08-15 390.12 390.12 386.93 388.14 0.2M
2025-08-14 387.60 390.43 387.36 389.51 0.3M
2025-08-13 390.36 390.89 387.60 388.47 0.3M
2025-08-12 386.17 388.70 383.76 388.42 0.4M
2025-08-11 385.11 387.41 383.61 384.52 0.3M
2025-08-08 382.65 385.70 382.65 385.22 0.2M
2025-08-07 383.56 384.74 378.50 381.64 0.4M
2025-08-06 376.77 381.82 376.13 381.79 0.2M
2025-08-05 379.49 380.04 375.82 376.06 0.3M
2025-08-04 375.75 379.24 375.30 379.24 0.3M
2025-08-01 375.70 376.26 370.43 371.84 0.6M
2025-07-31 387.43 387.43 379.80 380.55 0.6M
2025-07-30 380.18 381.32 377.78 380.47 0.3M
2025-07-29 382.46 383.17 378.93 379.09 0.2M
2025-07-28 380.43 381.44 379.97 381.16 0.3M
2025-07-25 378.43 380.40 378.05 379.52 0.2M
2025-07-24 377.76 378.77 376.59 377.99 0.3M
2025-07-23 375.05 376.49 373.38 376.49 0.3M
2025-07-22 376.57 376.57 371.72 373.71 0.3M
2025-07-21 375.11 377.59 374.91 376.18 0.3M
2025-07-18 376.26 376.26 373.35 374.60 0.3M
2025-07-17 372.88 375.22 372.29 374.73 0.3M
2025-07-16 372.35 372.78 368.86 372.51 0.4M
2025-07-15 373.31 373.79 371.51 371.51 0.2M
2025-07-14 369.22 370.96 367.61 370.21 0.2M
2025-07-11 368.25 370.28 367.82 369.20 0.2M
2025-07-10 370.30 370.30 367.43 369.80 0.2M
2025-07-09 367.63 370.45 367.63 369.74 0.3M
2025-07-08 367.40 367.40 365.26 366.18 0.3M
2025-07-07 367.14 367.86 364.63 366.74 0.4M
2025-07-03 366.76 369.56 366.75 369.06 0.2M
2025-07-02 362.05 365.14 361.96 365.14 0.3M
2025-07-01 364.72 365.45 360.79 362.31 0.4M
2025-06-30 365.93 367.10 364.14 366.17 0.3M
2025-06-27 363.54 365.33 361.62 364.55 0.3M
2025-06-26 360.82 363.01 359.47 362.51 0.3M
2025-06-25 359.49 360.62 358.52 359.47 0.4M
2025-06-24 356.49 358.37 355.75 357.85 0.3M
2025-06-23 348.79 353.00 346.89 352.79 0.5M
2025-06-20 352.38 352.69 347.20 348.17 0.4M
2025-06-18 351.73 353.34 349.37 350.11 0.6M
2025-06-17 352.44 353.53 350.45 351.17 0.3M
2025-06-16 351.62 355.21 351.62 354.03 0.2M
2025-06-13 350.34 352.57 348.41 349.47 0.4M
2025-06-12 352.59 354.94 352.01 354.39 0.2M
2025-06-11 355.50 356.57 352.25 353.41 0.3M
2025-06-10 352.66 354.90 350.96 354.73 0.2M
2025-06-09 352.50 353.38 351.40 352.55 0.2M
2025-06-06 352.23 353.36 350.90 352.15 0.2M
2025-06-05 352.32 354.15 347.12 348.42 0.4M
2025-06-04 350.94 352.00 349.75 351.28 0.3M
2025-06-03 348.20 351.14 347.60 350.27 0.3M
2025-06-02 343.86 347.81 343.29 347.75 0.3M
2025-05-30 344.78 346.00 340.33 344.48 0.3M
2025-05-29 349.89 349.89 343.94 345.35 0.4M
2025-05-28 346.35 347.40 344.00 344.29 0.3M
2025-05-27 341.98 346.00 341.57 345.73 0.3M
2025-05-23 335.45 339.33 335.33 337.42 0.3M
2025-05-22 340.20 343.41 339.83 341.09 0.2M
2025-05-21 342.58 346.64 338.59 339.94 0.6M
2025-05-20 345.25 345.79 342.92 345.33 0.3M
2025-05-19 341.66 347.15 341.11 346.90 0.5M
2025-05-16 346.62 346.70 343.65 346.70 0.2M
2025-05-15 343.83 347.02 342.63 345.37 0.4M
2025-05-14 344.43 346.07 343.61 345.54 0.6M
2025-05-13 338.57 344.08 337.83 342.98 0.6M
2025-05-12 335.75 337.19 332.41 337.19 0.5M
2025-05-09 324.60 325.89 322.20 323.29 0.3M
2025-05-08 324.19 326.73 321.06 323.65 0.3M
2025-05-07 320.15 322.87 316.81 321.20 0.7M
2025-05-06 318.63 322.22 318.05 319.74 0.4M
2025-05-05 322.23 324.98 322.00 322.75 0.3M
2025-05-02 323.88 326.40 322.56 324.90 0.5M
2025-05-01 322.20 324.74 320.07 320.49 0.5M
2025-04-30 309.59 316.96 306.98 315.43 0.4M
2025-04-29 312.33 316.38 312.08 315.79 0.3M
2025-04-28 314.42 315.12 309.24 313.49 0.3M
2025-04-25 309.27 314.36 308.55 314.00 0.8M
2025-04-24 301.03 309.13 301.01 308.68 0.3M
2025-04-23 302.80 305.56 298.47 299.39 0.5M
2025-04-22 288.06 294.19 287.02 291.97 0.4M
2025-04-21 287.87 288.52 280.76 284.39 0.8M
2025-04-17 295.24 295.32 290.80 292.51 0.3M
2025-04-16 295.27 297.73 287.85 292.27 0.6M
2025-04-15 302.01 304.46 300.90 302.19 0.4M
2025-04-14 307.71 308.23 298.88 301.75 0.6M
2025-04-11 293.07 301.13 291.56 299.69 0.9M
2025-04-10 298.55 299.88 284.91 294.72 1.0M
2025-04-09 273.73 308.59 273.73 307.14 1.3M
2025-04-08 289.43 292.44 269.27 273.67 1.1M
2025-04-07 265.90 290.00 262.66 277.84 2.0M
2025-04-04 285.91 288.74 277.67 277.82 2.0M
2025-04-03 299.00 301.25 295.30 295.56 1.0M
2025-04-02 306.60 316.25 306.60 313.91 0.5M
2025-04-01 307.32 312.26 306.23 311.36 0.6M
2025-03-31 302.81 309.34 299.66 308.88 0.6M
2025-03-28 315.16 316.20 307.76 308.50 0.4M
2025-03-27 316.97 320.03 315.53 316.97 0.2M
2025-03-26 325.06 325.27 317.67 318.80 0.3M
2025-03-25 324.83 326.25 323.91 326.17 0.4M
2025-03-24 321.58 324.60 321.09 323.96 0.3M
2025-03-21 311.51 317.06 311.00 316.70 0.3M
2025-03-20 313.11 318.62 312.70 314.83 0.3M
2025-03-19 312.90 318.50 311.86 315.33 0.4M
2025-03-18 313.66 313.97 309.05 310.98 0.4M
2025-03-17 315.05 318.06 313.06 315.41 0.3M
2025-03-14 310.86 315.68 310.26 315.29 0.4M
2025-03-13 313.16 313.25 306.34 307.43 0.5M
2025-03-12 315.20 316.68 309.90 313.68 0.6M
2025-03-11 309.31 314.15 306.35 309.56 0.8M
2025-03-10 317.55 317.55 307.23 310.44 0.9M
2025-03-07 322.04 325.52 316.20 323.81 0.6M
2025-03-06 327.12 330.77 321.83 323.40 0.8M
2025-03-05 328.89 334.06 325.90 333.27 0.7M
2025-03-04 327.24 333.91 322.95 328.46 0.8M
2025-03-03 339.78 341.15 327.86 330.61 0.5M
2025-02-28 331.99 338.82 329.67 338.40 0.6M
2025-02-27 344.37 344.55 332.28 332.44 0.4M
2025-02-26 341.85 345.32 339.50 341.51 0.3M
2025-02-25 343.59 343.66 337.00 340.23 0.4M
2025-02-24 349.06 350.38 343.94 344.25 0.4M
2025-02-21 356.11 356.23 347.72 347.93 0.3M
2025-02-20 356.95 357.60 353.24 355.78 0.2M
2025-02-19 356.33 358.01 354.95 357.48 0.2M
2025-02-18 358.34 358.64 354.92 357.10 0.2M
2025-02-14 356.59 357.80 355.87 357.43 0.3M
2025-02-13 352.02 356.66 351.57 356.46 0.3M
2025-02-12 347.67 352.13 347.19 351.33 0.3M
2025-02-11 350.80 352.80 350.14 351.73 0.2M
2025-02-10 350.92 353.38 350.56 352.33 0.2M
2025-02-07 353.02 354.54 348.29 348.69 0.4M
2025-02-06 350.64 353.03 350.53 353.00 0.4M
2025-02-05 347.23 350.24 346.64 350.13 0.4M
2025-02-04 345.32 349.53 345.32 349.33 0.3M
2025-02-03 341.47 346.69 339.95 344.76 0.8M
2025-01-31 352.91 354.87 347.66 348.18 0.3M
2025-01-30 349.38 351.63 346.05 349.82 0.3M
2025-01-29 350.99 350.99 346.79 349.58 0.3M
2025-01-28 345.26 352.61 343.49 351.94 0.4M
2025-01-27 340.12 345.90 340.12 343.85 0.7M
2025-01-24 356.13 356.86 352.54 353.62 0.3M
2025-01-23 352.96 355.61 352.01 355.61 0.4M
2025-01-22 351.83 355.21 351.68 354.29 0.4M
2025-01-21 348.13 348.97 344.91 348.53 0.7M
2025-01-17 347.85 348.43 345.53 346.91 0.3M
2025-01-16 346.80 347.16 342.12 342.18 0.3M
2025-01-15 341.81 345.87 341.20 345.03 0.4M
2025-01-14 340.96 341.14 334.67 336.92 0.5M
2025-01-13 335.29 338.74 334.30 338.49 0.4M
2025-01-10 343.29 343.29 337.49 340.26 0.6M
2025-01-08 345.92 346.95 342.75 345.62 0.4M
2025-01-07 353.05 353.32 343.90 345.00 0.4M
2025-01-06 352.00 354.70 350.55 352.28 0.3M
2025-01-03 344.14 348.46 344.00 348.21 0.5M
2025-01-02 344.95 346.76 339.00 342.54 0.5M