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
2024-12-31 347.45 347.95 342.82 343.41 0.5M
2024-12-30 345.84 349.20 344.26 346.71 0.4M
2024-12-27 354.04 354.04 347.90 350.74 0.4M
2024-12-26 356.09 357.37 354.38 356.19 0.4M
2024-12-24 353.03 356.93 353.00 356.87 0.2M
2024-12-23 349.94 352.25 347.66 352.07 0.3M
2024-12-20 343.35 352.77 342.00 349.09 0.4M
2024-12-19 349.10 349.60 345.35 345.51 0.5M
2024-12-18 356.98 358.61 344.36 345.15 0.5M
2024-12-17 356.65 357.79 355.03 357.06 0.3M
2024-12-16 355.13 358.26 354.56 357.88 0.3M
2024-12-13 355.19 356.76 352.22 353.96 0.3M
2024-12-12 355.15 355.98 353.84 354.15 0.3M
2024-12-11 352.40 356.62 352.40 356.04 0.3M
2024-12-10 351.61 353.78 349.38 350.25 0.4M
2024-12-09 351.83 352.14 349.41 350.56 0.3M
2024-12-06 350.90 353.07 350.51 352.70 0.5M
2024-12-05 350.78 351.58 349.94 350.36 0.2M
2024-12-04 347.74 350.86 347.37 350.66 0.3M
2024-12-03 342.60 345.16 342.19 344.99 0.5M
2024-12-02 340.84 343.78 340.34 343.45 0.3M
2024-11-29 337.56 340.37 336.85 340.02 0.1M
2024-11-27 337.87 338.43 334.87 336.98 0.2M
2024-11-26 336.82 339.50 336.82 339.40 0.2M
2024-11-25 338.16 338.82 334.14 335.90 0.3M
2024-11-22 335.07 336.62 334.47 335.89 0.2M
2024-11-21 337.56 338.33 331.50 335.86 0.3M
2024-11-20 336.19 336.19 331.36 335.43 0.5M
2024-11-19 330.86 336.08 330.86 335.88 0.4M
2024-11-18 331.44 333.80 330.48 332.54 0.4M
2024-11-15 335.23 335.39 329.81 331.20 0.4M
2024-11-14 340.57 341.10 338.00 338.51 1.3M
2024-11-13 340.59 342.22 338.85 340.34 0.3M
2024-11-12 340.01 341.12 338.37 340.56 0.4M
2024-11-11 340.89 341.31 338.03 340.08 0.3M
2024-11-08 338.92 340.75 338.87 339.86 0.3M
2024-11-07 335.07 339.49 334.79 338.99 0.4M
2024-11-06 331.01 333.63 329.60 333.30 0.4M
2024-11-05 322.37 326.10 322.37 325.67 0.3M
2024-11-04 322.06 323.49 320.47 321.52 0.3M
2024-11-01 321.23 324.81 321.23 322.62 0.3M
2024-10-31 326.20 326.20 319.77 319.91 0.4M
2024-10-30 331.24 332.12 328.94 329.78 0.2M
2024-10-29 329.30 332.63 328.27 331.88 0.2M
2024-10-28 331.35 331.46 328.84 329.01 0.2M
2024-10-25 328.17 331.60 328.07 328.63 0.3M
2024-10-24 326.55 327.42 325.00 327.15 0.2M
2024-10-23 328.47 328.47 322.41 324.56 0.2M
2024-10-22 327.82 330.79 327.00 329.87 0.3M
2024-10-21 327.25 329.55 326.51 329.55 0.2M
2024-10-18 327.85 328.55 327.00 327.76 0.2M
2024-10-17 328.47 328.57 325.59 325.69 0.2M
2024-10-16 324.65 325.49 322.20 325.23 0.3M
2024-10-15 328.95 329.24 323.44 324.81 0.5M
2024-10-14 326.73 329.12 326.69 328.22 0.2M
2024-10-11 324.00 325.82 323.41 325.04 0.2M
2024-10-10 323.61 325.70 323.03 324.80 0.2M
2024-10-09 322.92 325.16 322.00 324.88 0.2M
2024-10-08 319.41 323.18 319.41 322.82 0.3M
2024-10-07 319.67 320.47 316.77 317.16 0.3M
2024-10-04 320.37 321.08 317.59 321.08 0.2M
2024-10-03 316.16 319.01 315.78 317.72 0.4M
2024-10-02 316.12 318.08 314.30 317.13 0.3M
2024-10-01 321.60 321.60 315.00 316.94 0.4M
2024-09-30 319.57 321.97 318.30 321.95 0.6M
2024-09-27 322.99 322.99 319.71 320.36 0.2M
2024-09-26 325.37 325.50 320.43 322.59 0.2M
2024-09-25 321.03 322.82 320.93 322.09 0.2M
2024-09-24 320.82 321.53 317.46 321.47 0.2M
2024-09-23 319.96 320.81 319.09 319.92 0.3M
2024-09-20 320.09 320.90 317.68 319.32 0.3M
2024-09-19 319.23 321.54 318.44 320.32 0.4M
2024-09-18 314.52 316.86 312.31 312.44 0.5M
2024-09-17 315.72 316.39 312.35 313.95 0.3M
2024-09-16 313.41 313.93 311.67 313.77 0.2M
2024-09-13 313.97 315.84 313.50 314.96 0.2M
2024-09-12 311.42 314.60 309.93 314.05 0.4M
2024-09-11 305.36 311.48 300.42 311.01 0.5M
2024-09-10 303.20 304.86 300.83 304.55 0.3M
2024-09-09 301.70 302.75 299.43 302.33 1.6M
2024-09-06 306.00 306.60 297.93 298.65 1.3M
2024-09-05 304.02 308.20 303.45 305.07 0.5M
2024-09-04 303.35 306.75 302.81 304.68 0.5M
2024-09-03 312.95 313.20 303.84 305.41 0.3M
2024-08-30 313.45 314.95 310.97 314.67 0.6M
2024-08-29 313.57 316.57 310.93 311.51 0.6M
2024-08-28 315.54 315.98 310.35 312.47 0.3M
2024-08-27 313.67 316.53 312.67 315.84 0.4M
2024-08-26 316.56 317.52 313.10 314.77 0.3M
2024-08-23 315.80 318.13 313.45 316.62 0.3M
2024-08-22 319.29 320.05 312.73 313.39 0.2M
2024-08-21 316.83 319.20 316.09 318.22 0.2M
2024-08-20 316.75 318.58 315.83 316.83 0.2M
2024-08-19 313.16 316.83 312.20 316.83 0.2M
2024-08-16 311.46 313.82 311.46 312.99 0.2M
2024-08-15 309.17 312.58 308.74 312.53 0.3M
2024-08-14 306.00 307.00 303.14 306.04 0.3M
2024-08-13 301.21 305.55 301.06 305.36 0.2M
2024-08-12 298.00 300.11 296.65 298.49 0.2M
2024-08-09 294.46 297.82 294.01 297.17 0.3M
2024-08-08 291.35 295.25 288.24 294.65 0.7M
2024-08-07 292.54 294.94 286.00 286.34 0.6M
2024-08-06 287.81 293.60 284.90 289.03 0.6M
2024-08-05 276.89 290.00 276.37 285.48 1.4M
2024-08-02 296.11 298.74 292.52 295.85 0.6M
2024-08-01 309.46 311.78 299.55 302.01 0.5M
2024-07-31 305.77 308.20 304.35 307.01 0.3M
2024-07-30 304.14 304.84 296.69 299.45 0.2M
2024-07-29 304.37 305.86 302.00 303.32 0.3M
2024-07-26 302.30 304.48 300.60 302.44 0.4M
2024-07-25 303.40 306.29 297.25 299.53 0.6M
2024-07-24 310.53 310.84 302.91 303.53 0.5M
2024-07-23 316.04 318.23 315.40 315.65 0.2M
2024-07-22 314.73 316.77 313.21 315.98 0.4M
2024-07-19 312.47 314.74 310.19 311.06 0.2M
2024-07-18 318.03 318.14 310.61 313.00 0.4M
2024-07-17 319.30 319.36 315.38 315.69 0.6M
2024-07-16 326.35 326.78 322.90 324.78 0.5M
2024-07-15 326.46 328.18 323.86 325.41 0.3M
2024-07-12 322.51 327.06 322.25 324.17 0.8M
2024-07-11 329.92 329.94 321.77 322.58 0.4M
2024-07-10 328.02 330.36 327.00 330.24 0.3M
2024-07-09 327.69 328.36 326.12 327.08 0.3M
2024-07-08 326.76 326.76 325.48 326.49 0.4M
2024-07-05 322.53 326.46 322.40 326.38 0.3M
2024-07-03 319.36 322.37 319.28 322.21 0.2M
2024-07-02 315.33 319.82 315.33 319.82 0.3M
2024-07-01 315.10 317.21 312.45 316.88 0.2M
2024-06-28 317.43 319.44 313.88 314.21 0.3M
2024-06-27 316.16 317.81 315.80 317.00 0.2M
2024-06-26 314.34 316.57 314.05 316.46 0.5M
2024-06-25 311.78 315.09 311.50 315.09 0.2M
2024-06-24 312.98 314.19 310.09 310.17 0.2M
2024-06-21 314.21 315.32 312.33 313.60 0.2M
2024-06-20 317.48 317.79 312.68 314.17 0.3M
2024-06-18 315.63 316.23 314.58 316.18 0.4M
2024-06-17 312.52 317.02 311.82 315.65 0.3M
2024-06-14 311.21 312.80 310.79 312.70 0.2M
2024-06-13 312.36 312.64 309.78 311.59 0.2M
2024-06-12 309.11 313.08 308.15 310.71 0.4M
2024-06-11 302.96 306.51 302.17 306.51 0.2M
2024-06-10 301.51 303.48 300.91 303.21 0.2M
2024-06-07 302.04 303.90 300.95 302.32 0.5M
2024-06-06 302.69 303.27 301.11 302.30 0.3M
2024-06-05 298.40 301.88 297.70 301.88 0.4M
2024-06-04 295.10 296.79 293.92 296.47 0.3M
2024-06-03 294.80 295.49 291.68 295.10 0.3M
2024-05-31 292.96 293.05 287.28 292.55 0.2M
2024-05-30 295.29 295.56 291.32 292.17 0.2M
2024-05-29 295.61 298.29 295.61 297.19 0.3M
2024-05-28 297.15 298.03 296.00 297.91 0.3M
2024-05-24 293.90 296.21 293.19 295.83 0.2M
2024-05-23 296.90 297.25 292.14 293.33 0.3M
2024-05-22 294.45 294.79 291.99 293.46 0.3M
2024-05-21 292.32 294.28 292.06 294.14 0.2M
2024-05-20 291.20 293.47 291.16 293.06 0.2M
2024-05-17 291.74 291.74 289.77 291.15 0.2M
2024-05-16 292.00 293.21 291.03 291.21 0.2M
2024-05-15 288.71 292.03 288.29 291.99 0.3M
2024-05-14 285.38 287.89 285.21 287.33 0.2M
2024-05-13 286.64 286.64 284.88 285.89 0.2M
2024-05-10 286.40 287.27 284.79 285.76 0.1M
2024-05-09 285.00 285.88 283.92 285.61 0.1M
2024-05-08 283.69 285.38 283.69 284.65 0.2M
2024-05-07 285.77 286.24 284.50 285.20 0.3M
2024-05-06 282.73 285.52 282.14 285.50 0.3M
2024-05-03 281.57 282.40 280.17 281.56 0.3M
2024-05-02 275.09 276.55 272.42 276.07 0.2M
2024-05-01 273.46 277.72 271.68 272.76 0.3M
2024-04-30 278.13 279.54 273.55 273.55 0.2M
2024-04-29 279.57 279.57 276.86 278.62 0.2M
2024-04-26 276.69 279.08 275.45 277.92 1.1M
2024-04-25 268.64 273.25 267.75 272.81 0.2M
2024-04-24 277.39 277.51 273.85 274.76 0.3M
2024-04-23 272.24 275.17 271.77 274.82 0.3M
2024-04-22 269.73 272.20 267.49 270.48 0.4M
2024-04-19 273.62 273.89 266.99 267.84 0.5M
2024-04-18 276.61 277.65 274.20 274.50 0.3M
2024-04-17 280.37 280.57 275.34 276.20 0.4M
2024-04-16 278.75 280.68 278.15 279.03 0.3M
2024-04-15 286.29 286.34 278.80 279.01 0.3M
2024-04-12 285.87 286.84 283.28 284.46 0.4M
2024-04-11 284.72 288.79 283.35 288.19 0.4M
2024-04-10 282.21 284.21 282.00 283.66 0.3M
2024-04-09 286.20 286.38 282.26 285.27 0.2M
2024-04-08 286.09 286.36 284.38 285.17 0.2M
2024-04-05 282.81 286.79 282.49 285.53 0.3M
2024-04-04 287.44 288.55 281.21 281.22 0.3M
2024-04-03 283.85 286.73 283.85 285.27 0.3M
2024-04-02 283.52 285.00 282.56 284.85 0.3M
2024-04-01 287.00 288.61 285.36 286.55 0.4M
2024-03-28 286.93 287.67 286.09 286.61 0.2M
2024-03-27 288.43 288.52 285.44 287.48 0.4M
2024-03-26 289.08 289.13 286.61 286.88 0.4M
2024-03-25 287.54 288.85 286.47 287.91 0.2M
2024-03-22 288.24 289.71 287.58 289.04 0.2M
2024-03-21 291.40 291.40 288.52 288.69 0.3M
2024-03-20 286.96 289.56 285.82 289.44 0.3M
2024-03-19 283.82 286.65 282.33 286.59 0.3M
2024-03-18 285.36 287.18 284.60 284.90 0.3M
2024-03-15 282.84 283.70 281.03 282.13 0.4M
2024-03-14 286.54 287.00 284.17 285.85 0.4M
2024-03-13 286.25 286.42 284.28 285.21 0.3M
2024-03-12 283.11 286.71 281.27 286.59 0.3M
2024-03-11 282.16 282.43 280.44 281.44 0.3M
2024-03-08 286.45 288.93 282.41 283.03 0.3M
2024-03-07 283.83 286.58 282.42 285.79 0.3M
2024-03-06 283.23 283.52 280.90 281.91 0.3M
2024-03-05 283.66 283.66 279.39 280.98 0.3M
2024-03-04 286.61 287.01 285.61 285.73 0.2M
2024-03-01 284.79 287.57 284.75 287.24 0.3M
2024-02-29 283.38 285.00 281.61 284.17 0.3M
2024-02-28 282.12 282.92 281.36 282.35 0.2M
2024-02-27 282.81 283.42 281.27 283.28 0.3M
2024-02-26 284.04 284.58 282.66 282.73 0.3M
2024-02-23 285.53 286.30 282.78 283.64 0.3M
2024-02-22 281.06 284.58 280.93 284.16 0.3M
2024-02-21 274.42 275.45 273.03 275.45 0.3M
2024-02-20 277.41 278.26 274.06 276.26 0.6M
2024-02-16 281.66 281.66 278.70 279.15 0.2M
2024-02-15 280.61 281.15 278.93 281.15 0.3M
2024-02-14 279.40 280.95 277.78 280.71 0.3M
2024-02-13 276.07 279.24 275.50 277.47 0.4M
2024-02-12 283.00 283.80 280.72 281.13 0.3M
2024-02-09 281.18 283.53 280.71 283.18 0.3M
2024-02-08 279.79 280.24 279.31 279.88 0.5M
2024-02-07 277.30 279.64 277.11 279.61 0.3M
2024-02-06 276.48 277.05 274.03 275.85 0.3M
2024-02-05 276.47 276.69 273.89 275.85 0.4M
2024-02-02 271.04 276.72 270.99 275.98 0.5M
2024-02-01 267.66 270.11 267.38 270.08 0.3M
2024-01-31 269.10 270.56 265.99 266.04 0.4M
2024-01-30 273.48 273.74 271.56 272.07 0.3M
2024-01-29 270.78 273.75 270.49 273.75 0.4M
2024-01-26 270.38 271.76 269.95 270.40 0.2M
2024-01-25 271.19 272.29 269.36 271.01 0.4M
2024-01-24 271.04 272.88 270.30 270.53 0.5M
2024-01-23 268.73 269.16 267.65 269.04 0.2M
2024-01-22 269.28 270.12 267.96 268.36 0.5M
2024-01-19 265.07 268.04 264.32 268.04 0.6M
2024-01-18 262.23 263.94 261.32 263.72 0.4M
2024-01-17 259.45 260.14 257.43 259.92 0.3M
2024-01-16 260.88 262.32 259.94 261.28 0.4M
2024-01-12 261.36 262.30 260.64 261.46 0.3M
2024-01-11 261.81 262.54 258.15 261.10 0.7M
2024-01-10 258.08 261.07 258.08 260.54 0.4M
2024-01-09 255.64 258.18 255.12 257.57 0.3M
2024-01-08 252.40 257.06 252.40 256.91 0.3M
2024-01-05 251.55 253.42 250.79 251.64 0.2M
2024-01-04 252.11 253.77 251.29 251.48 0.5M
2024-01-03 253.15 254.33 252.59 252.97 0.3M
2024-01-02 256.91 257.31 253.34 254.96 0.4M