Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) Historical Stock Data
418.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGK is down -0.08% a day on average. There have been 19 days where Vanguard Mega Cap Growth Index Fund ETF Shares closed green and 11 days where MGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 417.94 | 418.78 | ↑$0.84 (0.20%) | 417.34 | 419.06 | 247.98K |
| 2025-12-23 | 414.15 | 418.03 | ↑$3.88 (0.94%) | 414.15 | 418.07 | 369.24K |
| 2025-12-22 | 415.57 | 415.10 | ↓$0.47 (-0.11%) | 413.77 | 415.85 | 440.99K |
| 2025-12-19 | 409.67 | 413.02 | ↑$3.35 (0.82%) | 409.67 | 413.12 | 236.19K |
| 2025-12-18 | 406.71 | 407.16 | ↑$0.45 (0.11%) | 405.33 | 409.60 | 235.14K |
| 2025-12-17 | 409.82 | 401.80 | ↓$8.02 (-1.96%) | 401.70 | 409.84 | 378K |
| 2025-12-16 | 406.76 | 409.45 | ↑$2.69 (0.66%) | 405.75 | 410.32 | 314.28K |
| 2025-12-15 | 412.28 | 407.87 | ↓$4.41 (-1.07%) | 407.13 | 412.34 | 839.17K |
| 2025-12-12 | 414.46 | 409.77 | ↓$4.69 (-1.13%) | 407.64 | 415.36 | 407.29K |
| 2025-12-11 | 414.75 | 416.04 | ↑$1.29 (0.31%) | 410.62 | 416.43 | 506.86K |
| 2025-12-10 | 416.09 | 417.12 | ↑$1.03 (0.25%) | 413.84 | 418.00 | 268.72K |
| 2025-12-09 | 416.08 | 416.81 | ↑$0.73 (0.18%) | 415.11 | 417.45 | 220.46K |
| 2025-12-08 | 418.27 | 416.80 | ↓$1.47 (-0.35%) | 415.00 | 419.07 | 296.76K |
| 2025-12-05 | 417.01 | 417.66 | ↑$0.65 (0.16%) | 416.11 | 419.13 | 159.88K |
| 2025-12-04 | 417.23 | 415.78 | ↓$1.45 (-0.35%) | 413.40 | 417.23 | 193.64K |
| 2025-12-03 | 413.85 | 415.28 | ↑$1.43 (0.35%) | 412.65 | 416.29 | 247.06K |
| 2025-12-02 | 415.00 | 415.37 | ↑$0.37 (0.09%) | 413.85 | 417.84 | 278.23K |
| 2025-12-01 | 411.06 | 413.17 | ↑$2.11 (0.51%) | 410.15 | 414.51 | 283.74K |
| 2025-11-28 | 413.53 | 414.31 | ↑$0.78 (0.19%) | 412.67 | 414.38 | 133K |
| 2025-11-26 | 412.49 | 412.72 | ↑$0.23 (0.06%) | 410.50 | 413.93 | 270.09K |
| 2025-11-25 | 406.15 | 409.87 | ↑$3.72 (0.92%) | 402.06 | 410.64 | 403.52K |
| 2025-11-24 | 400.64 | 407.41 | ↑$6.77 (1.69%) | 400.30 | 408.12 | 377.32K |
| 2025-11-21 | 396.26 | 397.21 | ↑$0.95 (0.24%) | 391.59 | 401.88 | 460.35K |
| 2025-11-20 | 411.38 | 394.83 | ↓$16.55 (-4.02%) | 394.20 | 413.29 | 571.99K |
| 2025-11-19 | 400.54 | 402.78 | ↑$2.24 (0.56%) | 399.69 | 406.96 | 347.99K |
| 2025-11-18 | 402.47 | 399.68 | ↓$2.79 (-0.69%) | 396.55 | 403.99 | 507.42K |
| 2025-11-17 | 406.49 | 405.16 | ↓$1.33 (-0.33%) | 402.59 | 410.66 | 249.35K |
| 2025-11-14 | 401.89 | 408.56 | ↑$6.68 (1.66%) | 400.41 | 411.40 | 355.82K |
| 2025-11-13 | 413.95 | 407.87 | ↓$6.08 (-1.47%) | 406.32 | 414.02 | 443.68K |
| 2025-11-12 | 419.21 | 416.47 | ↓$2.74 (-0.65%) | 413.92 | 419.21 | 290.99K |
Create an account or log in to view more rows.
$MGK hello
please hold.
$MGK Burn burn burn
$MGK shorting it
$MGK Tendie tickets on discount today!!!
$MGK nice day!
$MGK Take it Bears !
$MGK Bullish AF ??
$MGK I do it for the thrills!
$MGK my put options are fine
$MGK always with good potential for a long term Hodl