Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mega Cap Growth ETF (NY: MGK )

315.98 +4.92 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2024 314.73 316.77 313.21 315.98 366,551 +4.92(+1.58%)
Jul 19, 2024 312.47 314.74 310.19 311.06 220,641 -1.94(-0.62%)
Jul 18, 2024 318.03 318.14 310.61 313.00 397,801 -2.69(-0.85%)
Jul 17, 2024 319.30 319.36 315.38 315.69 614,963 -9.09(-2.80%)
Jul 16, 2024 326.35 326.78 322.90 324.78 475,017 -0.63(-0.19%)
Jul 15, 2024 326.46 328.18 323.86 325.41 333,249 +1.24(+0.38%)
Jul 12, 2024 322.51 327.06 322.25 324.17 840,800 +1.59(+0.49%)
Jul 11, 2024 329.92 329.94 321.77 322.58 435,171 -7.66(-2.32%)
Jul 10, 2024 328.02 330.36 327.00 330.24 275,330 +3.16(+0.97%)
Jul 09, 2024 327.69 328.36 326.12 327.08 348,479 +0.59(+0.18%)
Jul 08, 2024 326.76 326.76 325.48 326.49 371,129 +0.11(+0.03%)
Jul 05, 2024 322.53 326.46 322.39 326.38 303,405 +4.17(+1.29%)
Jul 03, 2024 319.36 322.37 319.28 322.21 177,574 +2.39(+0.75%)
Jul 02, 2024 315.33 319.82 315.33 319.82 337,240 +2.94(+0.93%)
Jul 01, 2024 315.10 317.21 312.45 316.88 244,465 +2.67(+0.85%)
Jun 28, 2024 317.43 319.44 313.88 314.21 255,406 -2.79(-0.88%)
Jun 27, 2024 316.16 317.81 315.80 317.00 207,192 +0.85(+0.27%)
Jun 26, 2024 314.03 316.26 313.74 316.15 538,613 +1.37(+0.43%)
Jun 25, 2024 311.48 314.78 311.20 314.78 248,272 +4.91(+1.59%)
Jun 24, 2024 312.67 313.88 309.78 309.87 228,902 -3.43(-1.09%)
Jun 21, 2024 313.90 315.01 312.02 313.29 243,501 -0.57(-0.18%)
Jun 20, 2024 317.17 317.48 312.37 313.86 305,243 -2.01(-0.64%)
Jun 18, 2024 315.32 315.93 314.27 315.87 392,999 +0.53(+0.17%)
Jun 17, 2024 312.21 316.71 311.52 315.34 314,244 +2.95(+0.94%)
Jun 14, 2024 310.91 312.50 310.48 312.39 232,826 +1.11(+0.36%)
Jun 13, 2024 312.06 312.33 309.48 311.29 243,380 +0.88(+0.28%)
Jun 12, 2024 308.81 312.77 307.85 310.41 396,834 +4.20(+1.37%)
Jun 11, 2024 302.66 306.21 301.87 306.21 181,504 +3.30(+1.09%)
Jun 10, 2024 301.22 303.18 300.61 302.91 192,517 +0.89(+0.29%)
Jun 07, 2024 301.75 303.60 300.66 302.02 464,524 +0.02(+0.01%)
Jun 06, 2024 302.39 302.97 300.82 302.00 306,794 +0.42(+0.14%)
Jun 05, 2024 298.11 301.58 297.41 301.58 358,744 +5.40(+1.82%)
Jun 04, 2024 294.81 296.50 293.63 296.18 293,236 +1.37(+0.46%)
Jun 03, 2024 294.51 295.20 291.39 294.81 344,320 +2.55(+0.87%)
May 31, 2024 292.67 292.76 287.00 292.26 248,576 +0.38(+0.13%)
May 30, 2024 295.00 295.27 291.04 291.88 190,632 -5.01(-1.69%)
May 29, 2024 295.32 298.00 295.32 296.90 286,582 -0.72(-0.24%)
May 28, 2024 296.86 297.74 295.71 297.62 296,510 +2.08(+0.70%)
May 24, 2024 293.61 295.92 292.90 295.54 228,534 +2.50(+0.85%)
May 23, 2024 296.61 296.96 291.86 293.04 318,287 -0.13(-0.04%)
May 22, 2024 294.16 294.50 291.70 293.17 286,566 -0.68(-0.23%)
May 21, 2024 292.04 293.99 291.77 293.85 233,999 +1.08(+0.37%)
May 20, 2024 290.92 293.18 290.88 292.77 161,435 +1.91(+0.66%)
May 17, 2024 291.45 291.45 289.49 290.87 173,849 -0.06(-0.02%)
May 16, 2024 291.71 292.92 290.75 290.93 193,613 -0.78(-0.27%)
May 15, 2024 288.43 291.74 288.01 291.70 258,605 +4.66(+1.62%)
May 14, 2024 285.10 287.61 284.93 287.05 145,065 +1.44(+0.50%)
May 13, 2024 286.36 286.36 284.60 285.61 244,314 +0.13(+0.05%)
May 10, 2024 286.12 286.99 284.51 285.48 139,910 +0.15(+0.05%)
May 09, 2024 284.72 285.60 283.64 285.33 142,109 +0.96(+0.34%)
May 08, 2024 283.41 285.10 283.41 284.37 173,949 -0.55(-0.19%)
May 07, 2024 285.49 285.96 284.22 284.92 284,210 -0.30(-0.10%)
May 06, 2024 282.45 285.24 281.87 285.22 307,763 +3.94(+1.40%)
May 03, 2024 281.30 282.12 279.90 281.29 324,472 +5.49(+1.99%)
May 02, 2024 274.82 276.27 272.15 275.80 206,624 +3.31(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.