Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

335.89 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Nov 22, 2024 335.07 336.62 334.47 335.89 242,576 +0.03(+0.01%)
Nov 21, 2024 337.56 338.32 331.50 335.86 281,550 +0.43(+0.13%)
Nov 20, 2024 336.18 336.19 331.36 335.43 470,386 -0.45(-0.13%)
Nov 19, 2024 330.86 336.08 330.86 335.88 350,071 +3.34(+1.00%)
Nov 18, 2024 331.44 333.80 330.48 332.54 383,662 +1.34(+0.40%)
Nov 15, 2024 335.23 335.39 329.81 331.20 399,742 -7.31(-2.16%)
Nov 14, 2024 340.57 341.10 338.00 338.51 1,308,361 -1.83(-0.54%)
Nov 13, 2024 340.59 342.22 338.85 340.34 286,365 -0.22(-0.06%)
Nov 12, 2024 340.01 341.12 338.37 340.56 408,095 +0.48(+0.14%)
Nov 11, 2024 340.89 341.31 338.03 340.08 264,634 +0.22(+0.06%)
Nov 08, 2024 338.92 340.75 338.87 339.86 293,635 +0.87(+0.26%)
Nov 07, 2024 335.07 339.49 334.79 338.99 383,413 +5.69(+1.71%)
Nov 06, 2024 331.01 333.63 329.60 333.30 380,121 +7.63(+2.34%)
Nov 05, 2024 322.37 326.10 322.37 325.67 256,147 +4.15(+1.29%)
Nov 04, 2024 322.06 323.49 320.47 321.52 253,896 -1.10(-0.34%)
Nov 01, 2024 321.23 324.81 321.23 322.62 262,574 +2.71(+0.85%)
Oct 31, 2024 326.20 326.20 319.77 319.91 391,265 -9.87(-2.99%)
Oct 30, 2024 331.24 332.12 328.94 329.78 248,178 -2.10(-0.63%)
Oct 29, 2024 329.30 332.63 328.27 331.88 198,322 +2.87(+0.87%)
Oct 28, 2024 331.35 331.46 328.84 329.01 200,388 +0.38(+0.12%)
Oct 25, 2024 328.17 331.60 328.07 328.63 320,467 +1.48(+0.45%)
Oct 24, 2024 326.55 327.42 325.00 327.15 176,739 +2.59(+0.80%)
Oct 23, 2024 328.47 328.47 322.41 324.56 235,105 -5.31(-1.61%)
Oct 22, 2024 327.82 330.79 327.00 329.87 278,764 +0.32(+0.10%)
Oct 21, 2024 327.25 329.55 326.51 329.55 214,290 +1.79(+0.55%)
Oct 18, 2024 327.85 328.55 327.00 327.76 170,517 +2.07(+0.64%)
Oct 17, 2024 328.47 328.57 325.59 325.69 191,203 +0.46(+0.14%)
Oct 16, 2024 324.65 325.49 322.20 325.23 307,290 +0.42(+0.13%)
Oct 15, 2024 328.95 329.24 323.44 324.81 527,071 -3.41(-1.04%)
Oct 14, 2024 326.73 329.12 326.69 328.22 239,180 +3.18(+0.98%)
Oct 11, 2024 324.00 325.81 323.41 325.04 213,617 +0.24(+0.07%)
Oct 10, 2024 323.61 325.70 323.02 324.80 204,620 -0.08(-0.02%)
Oct 09, 2024 322.92 325.16 322.00 324.88 224,279 +2.06(+0.64%)
Oct 08, 2024 319.41 323.18 319.41 322.82 296,640 +5.66(+1.78%)
Oct 07, 2024 319.67 320.46 316.77 317.16 279,099 -3.92(-1.22%)
Oct 04, 2024 320.37 321.08 317.59 321.08 222,870 +3.36(+1.06%)
Oct 03, 2024 316.16 319.01 315.78 317.72 412,862 +0.59(+0.19%)
Oct 02, 2024 316.12 318.08 314.30 317.13 288,720 +0.19(+0.06%)
Oct 01, 2024 321.60 321.60 315.00 316.94 442,600 -5.01(-1.56%)
Sep 30, 2024 319.57 321.97 318.30 321.95 578,111 +1.59(+0.50%)
Sep 27, 2024 322.99 322.99 319.71 320.36 207,944 -2.23(-0.69%)
Sep 26, 2024 325.37 325.50 320.43 322.59 220,174 +0.87(+0.27%)
Sep 25, 2024 320.66 322.44 320.56 321.72 217,174 +0.62(+0.19%)
Sep 24, 2024 320.45 321.16 317.09 321.10 200,479 +1.55(+0.48%)
Sep 23, 2024 319.59 320.44 318.71 319.55 255,258 +0.60(+0.19%)
Sep 20, 2024 319.72 320.53 317.31 318.95 319,605 -1.00(-0.31%)
Sep 19, 2024 318.86 321.17 318.07 319.95 397,471 +7.87(+2.52%)
Sep 18, 2024 314.15 316.49 311.95 312.08 518,331 -1.51(-0.48%)
Sep 17, 2024 315.35 316.02 311.99 313.58 260,527 +0.18(+0.06%)
Sep 16, 2024 313.05 313.57 311.31 313.41 182,636 -1.19(-0.38%)
Sep 13, 2024 313.61 315.47 313.14 314.59 206,896 +0.91(+0.29%)
Sep 12, 2024 311.06 314.24 309.57 313.69 376,261 +3.04(+0.98%)
Sep 11, 2024 305.00 311.12 300.07 310.65 452,353 +6.45(+2.12%)
Sep 10, 2024 302.85 304.51 300.48 304.20 304,370 +2.22(+0.73%)
Sep 09, 2024 301.35 302.40 299.08 301.98 1,649,412 +3.68(+1.23%)
Sep 06, 2024 305.64 306.24 297.58 298.30 1,293,020 -6.41(-2.10%)
Sep 05, 2024 303.67 307.84 303.10 304.72 475,534 +0.39(+0.13%)
Sep 04, 2024 303.00 306.39 302.46 304.33 485,635 -0.73(-0.24%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.