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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 170.60 172.15 169.75 172.07 0.4M
2022-12-29 169.91 173.00 169.91 172.47 0.3M
2022-12-28 170.29 171.52 168.04 168.21 0.8M
2022-12-27 172.04 172.20 169.97 170.40 0.3M
2022-12-23 171.13 172.84 170.07 172.62 0.2M
2022-12-22 174.00 174.07 169.25 172.11 0.3M
2022-12-21 174.56 177.13 174.01 176.31 0.4M
2022-12-20 172.59 174.50 171.71 173.61 0.3M
2022-12-19 176.31 176.37 172.70 173.56 0.2M
2022-12-16 178.06 178.99 175.36 176.25 0.3M
2022-12-15 181.56 182.29 177.94 178.69 0.3M
2022-12-14 185.71 187.87 182.69 184.81 0.4M
2022-12-13 190.61 191.24 184.38 186.12 0.5M
2022-12-12 181.60 183.87 181.27 183.87 0.2M
2022-12-09 181.66 183.66 180.91 181.35 0.5M
2022-12-08 181.41 183.12 180.22 182.44 0.2M
2022-12-07 180.58 182.00 179.61 180.50 0.4M
2022-12-06 185.01 185.21 180.27 181.35 1.3M
2022-12-05 187.20 188.14 184.52 185.21 0.3M
2022-12-02 186.19 189.45 186.14 188.88 0.3M
2022-12-01 189.25 190.14 187.25 189.31 0.4M
2022-11-30 180.91 189.03 180.65 189.02 0.6M
2022-11-29 182.30 182.52 180.00 180.75 0.3M
2022-11-28 183.89 185.18 181.83 182.33 0.3M
2022-11-25 185.53 185.94 185.11 185.62 0.1M
2022-11-23 184.32 186.76 184.32 186.31 0.5M
2022-11-22 182.30 184.45 180.88 184.32 0.4M
2022-11-21 182.96 183.64 181.17 181.65 0.6M
2022-11-18 185.70 185.80 182.10 183.58 0.3M
2022-11-17 181.85 184.65 181.74 183.66 0.2M
2022-11-16 185.34 186.09 183.94 184.84 0.5M
2022-11-15 188.24 189.04 184.60 186.59 1.4M
2022-11-14 184.72 186.49 183.60 184.16 0.6M
2022-11-11 182.57 186.79 181.96 186.30 0.4M
2022-11-10 177.27 182.64 176.46 182.39 0.3M
2022-11-09 171.95 172.63 168.78 168.95 0.3M
2022-11-08 173.49 175.53 171.10 173.41 0.4M
2022-11-07 171.42 172.89 170.04 172.60 0.2M
2022-11-04 171.64 172.12 167.13 170.70 0.5M
2022-11-03 170.41 171.06 168.26 168.38 0.4M
2022-11-02 178.45 180.19 172.17 172.22 0.6M
2022-11-01 183.12 183.62 178.42 178.63 0.2M
2022-10-31 181.59 182.09 179.90 180.89 0.5M
2022-10-28 177.18 183.42 177.17 183.07 0.3M
2022-10-27 180.53 181.21 177.77 178.09 0.3M
2022-10-26 180.73 185.14 180.57 181.06 0.6M
2022-10-25 182.15 186.00 182.15 185.77 0.3M
2022-10-24 180.22 182.32 177.78 181.66 0.4M
2022-10-21 174.86 180.00 174.26 179.78 0.3M
2022-10-20 176.24 179.50 175.04 175.71 0.3M
2022-10-19 176.71 178.60 175.26 176.84 0.3M
2022-10-18 180.99 181.34 176.03 177.82 0.4M
2022-10-17 173.88 176.61 173.88 176.07 0.3M
2022-10-14 177.00 177.35 169.81 170.12 0.7M
2022-10-13 166.73 176.15 165.89 175.35 0.5M
2022-10-12 171.69 172.87 170.79 171.30 0.6M
2022-10-11 172.83 174.58 170.40 171.47 0.6M
2022-10-10 175.80 175.95 172.25 173.82 0.4M
2022-10-07 179.38 179.38 174.76 175.68 0.3M
2022-10-06 183.11 185.23 182.34 182.57 0.4M
2022-10-05 181.31 185.07 179.88 183.97 0.4M
2022-10-04 181.83 184.44 181.83 183.95 0.5M
2022-10-03 175.33 179.34 174.32 178.31 0.5M
2022-09-30 176.62 179.26 174.13 174.29 0.4M
2022-09-29 179.82 180.07 175.47 177.39 0.4M
2022-09-28 178.71 183.25 177.73 182.38 0.4M
2022-09-27 181.77 183.36 177.96 179.42 0.4M
2022-09-26 179.62 182.86 178.99 179.50 0.4M
2022-09-23 181.34 181.71 178.16 180.41 0.8M
2022-09-22 184.55 185.21 182.66 183.35 0.4M
2022-09-21 189.88 191.52 185.53 185.53 0.4M
2022-09-20 188.93 190.75 187.62 189.14 0.4M
2022-09-19 187.35 190.93 187.35 190.86 0.2M
2022-09-16 188.50 189.56 186.94 189.14 0.4M
2022-09-15 192.84 194.82 189.97 190.93 0.3M
2022-09-14 193.78 195.00 192.38 194.20 0.3M
2022-09-13 198.11 198.55 192.41 192.87 0.3M
2022-09-12 202.20 203.93 202.14 203.81 0.3M
2022-09-09 198.50 201.49 198.44 201.02 0.2M
2022-09-08 194.21 197.69 193.85 197.01 0.4M
2022-09-07 192.04 196.52 192.04 195.97 0.4M
2022-09-06 193.40 193.99 190.39 192.03 0.3M
2022-09-02 197.54 198.31 191.95 193.02 0.3M
2022-09-01 193.82 195.88 191.49 195.56 0.4M
2022-08-31 198.30 199.03 195.16 195.23 0.8M
2022-08-30 200.15 200.33 195.05 196.66 0.3M
2022-08-29 199.01 200.48 198.00 198.74 0.3M
2022-08-26 209.17 209.83 200.78 200.78 0.4M
2022-08-25 206.98 209.34 206.25 209.33 0.1M
2022-08-24 205.15 207.07 204.87 206.02 0.3M
2022-08-23 205.29 207.10 204.98 205.22 0.3M
2022-08-22 208.27 208.50 205.34 205.89 0.5M
2022-08-19 213.89 214.00 210.90 211.44 0.3M
2022-08-18 215.06 216.31 214.03 215.63 0.1M
2022-08-17 215.18 217.23 214.21 215.46 0.4M
2022-08-16 216.68 218.61 215.18 217.38 0.2M
2022-08-15 215.04 217.78 215.04 217.45 0.3M
2022-08-12 213.28 215.89 212.30 215.86 0.3M
2022-08-11 214.75 215.55 211.26 211.71 0.5M
2022-08-10 212.27 213.10 210.63 212.95 0.4M
2022-08-09 207.84 207.95 206.13 206.99 0.2M
2022-08-08 210.53 212.71 208.25 209.02 0.3M
2022-08-05 208.02 211.02 207.78 209.79 0.3M
2022-08-04 210.27 211.50 209.00 211.38 0.3M
2022-08-03 206.12 210.80 206.12 210.12 0.6M
2022-08-02 204.26 207.31 203.26 204.66 0.3M
2022-08-01 204.75 208.00 204.26 205.70 0.3M
2022-07-29 203.36 206.69 202.62 206.19 0.5M
2022-07-28 198.60 201.86 196.68 201.42 0.5M
2022-07-27 193.82 199.48 193.34 198.60 0.3M
2022-07-26 193.07 193.23 189.92 190.41 0.3M
2022-07-25 196.01 196.12 193.44 194.65 0.2M
2022-07-22 198.86 200.07 194.78 195.87 0.3M
2022-07-21 196.64 199.51 194.93 199.51 0.3M
2022-07-20 193.59 197.10 193.21 196.11 0.4M
2022-07-19 189.97 193.43 188.63 193.16 0.2M
2022-07-18 190.92 192.10 186.81 187.35 0.3M
2022-07-15 187.75 189.28 187.06 189.05 0.3M
2022-07-14 183.43 186.25 181.28 185.83 0.5M
2022-07-13 182.24 186.71 181.93 185.20 0.3M
2022-07-12 188.51 190.00 184.73 185.66 0.2M
2022-07-11 190.03 190.24 187.45 188.12 0.2M
2022-07-08 189.59 192.58 189.22 191.70 0.3M
2022-07-07 188.38 192.01 188.30 191.61 0.3M
2022-07-06 186.98 189.30 185.88 187.93 0.3M
2022-07-05 180.91 186.79 180.00 186.79 0.8M
2022-07-01 180.95 183.59 180.12 183.42 0.2M
2022-06-30 181.84 183.88 178.58 181.69 0.3M
2022-06-29 183.53 185.29 182.20 184.16 0.3M
2022-06-28 190.37 191.99 183.51 183.59 0.3M
2022-06-27 192.53 193.00 189.20 190.02 0.4M
2022-06-24 186.94 191.97 186.94 191.91 0.6M
2022-06-23 183.27 185.55 181.87 185.06 0.3M
2022-06-22 180.32 184.82 180.01 182.16 0.4M
2022-06-21 180.45 183.68 180.27 182.16 0.4M
2022-06-17 175.51 179.39 175.00 177.63 0.4M
2022-06-16 178.01 178.19 174.24 175.67 0.9M
2022-06-15 180.28 185.30 178.76 182.86 0.4M
2022-06-14 178.99 179.84 176.56 178.17 0.4M
2022-06-13 180.29 181.92 177.27 177.91 0.8M
2022-06-10 190.13 190.47 186.33 186.40 0.3M
2022-06-09 198.25 199.89 193.83 193.87 0.2M
2022-06-08 200.08 201.75 198.85 199.29 0.2M
2022-06-07 196.74 201.01 196.45 200.65 0.2M
2022-06-06 200.98 202.41 198.23 199.05 0.2M
2022-06-03 199.97 200.89 197.62 198.23 0.2M
2022-06-02 196.94 203.64 196.13 203.56 0.3M
2022-06-01 200.56 202.39 196.64 197.71 0.2M
2022-05-31 199.02 201.12 196.72 199.11 0.6M
2022-05-27 195.00 199.66 195.00 199.62 0.4M
2022-05-26 187.51 193.93 187.48 192.94 0.2M
2022-05-25 184.51 189.27 184.46 187.93 0.2M
2022-05-24 186.14 186.38 182.24 185.56 0.3M
2022-05-23 186.97 189.91 185.38 189.81 0.3M
2022-05-20 188.77 189.34 180.76 185.94 0.5M
2022-05-19 186.05 189.54 185.51 186.42 0.5M
2022-05-18 193.45 193.91 186.48 187.15 0.4M
2022-05-17 195.51 196.67 192.81 196.52 0.4M
2022-05-16 193.00 194.30 190.79 191.81 0.3M
2022-05-13 190.13 195.10 189.13 194.02 0.3M
2022-05-12 184.91 190.60 183.14 187.22 0.5M
2022-05-11 192.62 195.82 187.51 188.03 0.5M
2022-05-10 196.50 197.46 191.31 193.89 0.6M
2022-05-09 196.69 198.02 191.21 191.92 0.8M
2022-05-06 201.51 203.86 197.53 200.69 1.1M
2022-05-05 211.10 211.10 200.59 202.91 0.3M
2022-05-04 207.31 214.27 203.83 213.91 0.4M
2022-05-03 206.76 208.17 205.39 207.01 0.3M
2022-05-02 203.46 207.06 201.19 206.88 0.8M
2022-04-29 210.98 213.13 203.95 204.29 0.3M
2022-04-28 210.11 215.19 207.77 213.98 0.4M
2022-04-27 206.25 210.00 205.02 206.29 0.5M
2022-04-26 212.65 212.83 205.52 205.66 0.3M
2022-04-25 210.50 214.38 209.58 214.30 0.3M
2022-04-22 217.99 218.15 211.41 211.66 0.3M
2022-04-21 225.02 226.70 217.40 218.01 0.3M
2022-04-20 225.68 225.79 221.58 222.21 0.2M
2022-04-19 219.94 225.49 219.44 225.00 0.2M
2022-04-18 219.44 221.74 218.25 220.18 0.2M
2022-04-14 225.14 225.54 220.12 220.13 0.2M
2022-04-13 220.95 225.74 220.58 225.04 0.2M
2022-04-12 225.02 226.15 219.98 221.02 0.3M
2022-04-11 224.87 225.17 221.69 221.88 0.3M
2022-04-08 229.70 230.21 227.40 227.74 0.3M
2022-04-07 229.17 231.97 227.15 230.52 0.2M
2022-04-06 232.10 232.21 227.93 229.78 0.3M
2022-04-05 239.27 239.78 234.93 235.67 0.3M
2022-04-04 236.06 240.41 236.06 240.27 0.2M
2022-04-01 235.59 236.16 233.75 235.71 0.2M
2022-03-31 238.73 239.01 234.88 235.40 0.4M
2022-03-30 240.44 241.06 237.81 238.92 0.3M
2022-03-29 239.89 242.10 238.27 241.52 0.4M
2022-03-28 233.26 237.20 232.94 237.20 0.2M
2022-03-25 233.73 234.19 230.60 233.39 0.3M
2022-03-24 230.15 233.40 228.71 233.36 0.2M
2022-03-23 230.53 232.65 229.22 229.28 0.2M
2022-03-22 228.66 233.11 228.56 232.60 0.2M
2022-03-21 228.37 229.71 225.50 228.34 0.2M
2022-03-18 223.66 229.32 223.09 229.21 0.3M
2022-03-17 220.07 224.37 219.61 224.26 0.3M
2022-03-16 216.65 221.52 214.11 221.39 0.3M
2022-03-15 209.13 214.53 208.19 213.97 0.3M
2022-03-14 210.28 212.58 206.85 207.26 0.3M
2022-03-11 217.20 217.20 210.68 210.99 0.2M
2022-03-10 214.34 215.82 212.07 215.26 0.3M
2022-03-09 214.57 217.90 213.04 216.97 0.4M
2022-03-08 208.88 215.21 206.57 208.90 0.6M
2022-03-07 218.47 219.08 209.69 209.69 0.5M
2022-03-04 220.47 221.51 216.64 218.57 0.7M
2022-03-03 227.10 227.16 221.33 222.19 0.4M
2022-03-02 223.31 226.55 221.35 225.52 0.3M
2022-03-01 225.08 226.33 220.70 222.35 0.5M
2022-02-28 223.27 226.82 222.25 225.64 0.4M
2022-02-25 222.64 225.27 219.93 225.23 0.4M
2022-02-24 207.59 222.30 207.14 222.03 0.7M
2022-02-23 222.36 223.08 214.65 214.88 0.6M
2022-02-22 221.57 224.50 218.11 220.39 0.7M
2022-02-18 227.28 227.43 222.22 223.71 0.5M
2022-02-17 231.06 231.37 225.89 226.18 0.3M
2022-02-16 231.65 233.66 229.58 233.07 0.4M
2022-02-15 231.51 233.27 230.66 233.12 0.2M
2022-02-14 227.28 230.30 225.86 228.20 0.5M
2022-02-11 234.93 235.91 226.85 227.74 0.5M
2022-02-10 235.92 239.85 233.76 234.94 0.3M
2022-02-09 238.10 239.92 237.60 239.79 0.5M
2022-02-08 232.06 235.81 231.21 235.28 0.3M
2022-02-07 235.74 236.96 232.23 233.18 0.3M
2022-02-04 233.16 237.55 231.26 235.26 1.1M
2022-02-03 235.20 237.39 231.21 231.87 0.5M
2022-02-02 243.02 243.12 239.35 241.72 0.6M
2022-02-01 239.23 240.19 235.93 240.04 0.8M
2022-01-31 232.05 238.33 231.13 238.20 0.7M
2022-01-28 224.97 231.38 221.61 231.32 0.5M
2022-01-27 227.89 228.96 222.33 222.87 0.5M
2022-01-26 230.04 232.07 221.98 224.70 0.9M
2022-01-25 225.43 228.30 222.27 224.34 0.3M
2022-01-24 223.68 229.89 216.78 229.60 0.9M
2022-01-21 233.46 235.27 228.42 228.45 0.6M
2022-01-20 240.19 243.09 234.88 235.15 0.3M
2022-01-19 241.65 243.88 238.01 238.23 0.4M
2022-01-18 242.73 243.93 240.37 240.90 0.3M
2022-01-14 243.99 246.79 243.31 246.35 0.4M
2022-01-13 253.23 253.62 245.09 245.62 0.3M
2022-01-12 252.64 254.25 251.04 252.32 0.3M
2022-01-11 247.38 251.00 245.89 250.79 0.4M
2022-01-10 244.88 248.13 240.64 247.93 0.6M
2022-01-07 251.00 251.82 247.22 248.27 0.4M
2022-01-06 250.19 253.10 248.58 250.77 0.4M
2022-01-05 258.86 258.88 251.62 251.62 0.4M
2022-01-04 263.66 263.84 258.29 260.20 0.5M
2022-01-03 261.95 263.51 260.54 263.47 0.2M