Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

277.92 +5.11 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 286.93 287.67 286.09 286.61 225,656 -0.87(-0.30%)
Mar 27, 2024 288.43 288.52 285.44 287.48 394,793 +0.60(+0.21%)
Mar 26, 2024 289.08 289.13 286.61 286.88 420,666 -1.03(-0.36%)
Mar 25, 2024 287.54 288.85 286.47 287.91 193,534 -1.13(-0.39%)
Mar 22, 2024 288.24 289.71 287.58 289.04 187,263 +0.35(+0.12%)
Mar 21, 2024 291.40 291.40 288.52 288.69 302,248 -0.45(-0.15%)
Mar 20, 2024 286.66 289.26 285.52 289.14 319,801 +2.85(+0.99%)
Mar 19, 2024 283.52 286.35 282.04 286.29 322,935 +1.69(+0.59%)
Mar 18, 2024 285.06 286.88 284.30 284.60 256,007 +2.77(+0.98%)
Mar 15, 2024 282.55 283.40 280.74 281.84 362,099 -3.72(-1.30%)
Mar 14, 2024 286.24 286.70 283.87 285.55 373,378 +0.64(+0.22%)
Mar 13, 2024 285.95 286.12 283.98 284.91 273,991 -1.38(-0.48%)
Mar 12, 2024 282.81 286.41 280.98 286.29 341,269 +5.14(+1.83%)
Mar 11, 2024 281.87 282.14 280.15 281.15 325,074 -1.59(-0.56%)
Mar 08, 2024 286.15 288.63 282.12 282.74 344,896 -2.76(-0.97%)
Mar 07, 2024 283.53 286.28 282.13 285.49 279,693 +3.88(+1.38%)
Mar 06, 2024 282.94 283.22 280.60 281.62 270,424 +0.93(+0.33%)
Mar 05, 2024 283.36 283.36 279.10 280.69 335,691 -4.75(-1.66%)
Mar 04, 2024 286.31 286.71 285.31 285.43 244,122 -1.51(-0.53%)
Mar 01, 2024 284.49 287.27 284.45 286.94 339,800 +3.07(+1.08%)
Feb 29, 2024 283.08 284.70 281.32 283.87 274,026 +1.82(+0.64%)
Feb 28, 2024 281.83 282.62 281.07 282.06 177,743 -0.93(-0.33%)
Feb 27, 2024 282.51 283.12 280.98 282.99 331,797 +0.55(+0.19%)
Feb 26, 2024 283.74 284.28 282.37 282.44 302,534 -0.91(-0.32%)
Feb 23, 2024 285.23 286.00 282.49 283.34 324,684 -0.52(-0.18%)
Feb 22, 2024 280.77 284.28 280.64 283.86 349,159 +8.70(+3.16%)
Feb 21, 2024 274.13 275.16 272.74 275.16 322,961 -0.81(-0.29%)
Feb 20, 2024 277.12 277.97 273.77 275.97 596,253 -2.89(-1.04%)
Feb 16, 2024 281.37 281.37 278.41 278.86 244,905 -2.00(-0.71%)
Feb 15, 2024 280.32 280.86 278.64 280.86 263,519 +0.44(+0.16%)
Feb 14, 2024 279.11 280.66 277.49 280.42 302,034 +3.24(+1.17%)
Feb 13, 2024 275.78 278.95 275.21 277.18 389,591 -3.66(-1.30%)
Feb 12, 2024 282.70 283.50 280.42 280.84 336,260 -2.05(-0.72%)
Feb 09, 2024 280.89 283.23 280.42 282.88 281,126 +3.30(+1.18%)
Feb 08, 2024 279.50 279.95 279.02 279.59 526,009 +0.27(+0.10%)
Feb 07, 2024 277.01 279.35 276.82 279.32 251,675 +3.76(+1.36%)
Feb 06, 2024 276.19 276.76 273.75 275.56 284,033 +0.00(+0.00%)
Feb 05, 2024 276.18 276.40 273.61 275.56 421,716 -0.13(-0.05%)
Feb 02, 2024 270.76 276.43 270.71 275.69 536,695 +5.89(+2.18%)
Feb 01, 2024 267.38 269.83 267.10 269.80 340,018 +4.04(+1.52%)
Jan 31, 2024 268.82 270.28 265.71 265.76 381,042 -6.02(-2.22%)
Jan 30, 2024 273.19 273.45 271.28 271.79 263,189 -1.68(-0.61%)
Jan 29, 2024 270.50 273.46 270.21 273.46 444,879 +3.35(+1.24%)
Jan 26, 2024 270.10 271.47 269.67 270.12 212,197 -0.61(-0.23%)
Jan 25, 2024 270.91 272.01 269.08 270.73 357,373 +0.48(+0.18%)
Jan 24, 2024 270.76 272.60 270.02 270.25 477,529 +1.49(+0.55%)
Jan 23, 2024 268.45 268.88 267.37 268.76 229,396 +0.68(+0.25%)
Jan 22, 2024 269.00 269.84 267.68 268.08 482,858 +0.32(+0.12%)
Jan 19, 2024 264.79 267.76 264.04 267.76 592,799 +4.32(+1.64%)
Jan 18, 2024 261.96 263.67 261.05 263.44 388,580 +3.80(+1.46%)
Jan 17, 2024 259.18 259.87 257.16 259.65 328,185 -1.36(-0.52%)
Jan 16, 2024 260.61 262.05 259.67 261.01 373,574 -0.18(-0.07%)
Jan 12, 2024 261.09 262.02 260.37 261.19 291,196 +0.36(+0.14%)
Jan 11, 2024 261.54 262.27 257.88 260.83 656,527 +0.56(+0.22%)
Jan 10, 2024 257.81 260.80 257.81 260.27 380,320 +2.97(+1.15%)
Jan 09, 2024 255.37 257.91 254.85 257.30 299,802 +0.66(+0.26%)
Jan 08, 2024 252.14 256.79 252.14 256.64 277,169 +5.26(+2.09%)
Jan 05, 2024 251.29 253.15 250.53 251.38 229,728 +0.16(+0.06%)
Jan 04, 2024 251.85 253.50 251.03 251.22 464,958 -1.49(-0.59%)
Jan 03, 2024 252.89 254.06 252.33 252.71 342,833 -1.99(-0.78%)
Jan 02, 2024 256.64 257.04 253.08 254.69 415,366 -4.55(-1.75%)
Dec 29, 2023 260.22 260.59 258.04 259.24 280,715 -0.89(-0.34%)
Dec 28, 2023 260.51 261.12 259.92 260.13 372,851 +0.04(+0.02%)
Dec 27, 2023 259.75 260.24 259.12 260.09 301,981 +0.44(+0.17%)
Dec 26, 2023 259.31 260.00 259.15 259.65 183,242 +0.76(+0.29%)
Dec 22, 2023 259.49 259.96 257.84 258.89 354,626 -0.22(-0.08%)
Dec 21, 2023 258.68 259.32 257.07 259.11 234,897 +2.65(+1.03%)
Dec 20, 2023 259.77 261.07 256.46 256.46 440,452 -3.37(-1.30%)
Dec 19, 2023 258.84 259.86 258.67 259.83 242,048 +1.23(+0.47%)
Dec 18, 2023 256.93 259.15 256.63 258.61 565,125 +2.13(+0.83%)
Dec 15, 2023 254.91 257.20 254.91 256.47 374,803 +0.91(+0.35%)
Dec 14, 2023 256.85 257.67 253.37 255.57 440,185 -1.22(-0.47%)
Dec 13, 2023 254.49 257.11 254.04 256.78 392,553 +2.67(+1.05%)
Dec 12, 2023 251.75 254.11 251.32 254.11 246,269 +1.98(+0.79%)
Dec 11, 2023 250.98 252.19 250.38 252.12 266,880 -0.40(-0.16%)
Dec 08, 2023 250.14 252.70 250.01 252.52 302,897 +1.32(+0.52%)
Dec 07, 2023 249.56 251.54 249.31 251.21 177,148 +3.31(+1.34%)
Dec 06, 2023 250.69 250.73 247.74 247.90 319,572 -1.41(-0.56%)
Dec 05, 2023 246.54 249.98 246.54 249.30 627,107 +1.78(+0.72%)
Dec 04, 2023 247.99 247.99 245.51 247.53 354,473 -2.77(-1.11%)
Dec 01, 2023 249.12 250.70 248.21 250.30 358,122 +0.49(+0.20%)
Nov 30, 2023 250.51 250.69 247.80 249.81 276,206 -0.27(-0.11%)
Nov 29, 2023 252.03 252.63 249.91 250.08 271,915 -0.61(-0.24%)
Nov 28, 2023 249.36 250.91 249.07 250.69 365,366 +0.78(+0.31%)
Nov 27, 2023 249.72 251.04 249.42 249.91 215,340 -0.07(-0.03%)
Nov 24, 2023 250.17 250.47 249.23 249.98 101,071 -0.53(-0.21%)
Nov 22, 2023 250.40 251.96 249.77 250.51 331,274 +1.29(+0.52%)
Nov 21, 2023 249.23 249.61 248.01 249.22 355,242 -0.78(-0.31%)
Nov 20, 2023 246.94 250.39 246.94 250.00 306,384 +2.97(+1.20%)
Nov 17, 2023 247.19 247.54 246.05 247.03 247,744 -0.51(-0.21%)
Nov 16, 2023 245.99 247.54 245.80 247.54 239,152 +1.38(+0.56%)
Nov 15, 2023 247.59 247.66 245.31 246.16 310,122 -0.30(-0.12%)
Nov 14, 2023 245.57 247.17 245.42 246.46 452,755 +4.55(+1.88%)
Nov 13, 2023 241.22 242.59 240.26 241.91 241,486 -0.08(-0.03%)
Nov 10, 2023 237.96 242.16 237.89 241.99 362,292 +4.75(+2.00%)
Nov 09, 2023 239.51 239.96 236.86 237.25 380,571 -1.94(-0.81%)
Nov 08, 2023 238.63 239.33 237.49 239.19 283,986 +1.04(+0.44%)
Nov 07, 2023 236.41 238.67 235.72 238.15 351,296 +2.36(+1.00%)
Nov 06, 2023 234.58 235.84 234.17 235.79 302,284 +1.79(+0.77%)
Nov 03, 2023 232.46 234.69 232.17 233.99 864,309 +2.06(+0.89%)
Nov 02, 2023 230.47 231.98 230.01 231.93 541,227 +4.30(+1.89%)
Nov 01, 2023 224.34 227.89 224.34 227.63 410,979 +3.83(+1.71%)
Oct 31, 2023 222.98 223.96 221.28 223.80 308,896 +1.09(+0.49%)
Oct 30, 2023 221.39 223.44 221.00 222.72 447,885 +3.28(+1.50%)
Oct 27, 2023 220.14 221.66 218.60 219.43 278,702 +1.06(+0.48%)
Oct 26, 2023 222.26 222.67 217.51 218.38 407,815 -4.66(-2.09%)
Oct 25, 2023 226.41 226.56 222.68 223.03 314,141 -5.10(-2.23%)
Oct 24, 2023 227.20 228.59 225.99 228.13 232,400 +1.95(+0.86%)
Oct 23, 2023 224.17 228.16 223.07 226.18 279,709 +0.92(+0.41%)
Oct 20, 2023 228.20 228.72 225.11 225.26 1,116,519 -3.47(-1.52%)
Oct 19, 2023 231.33 232.19 228.18 228.73 267,546 -1.76(-0.76%)
Oct 18, 2023 232.46 233.66 229.70 230.48 216,113 -3.55(-1.52%)
Oct 17, 2023 232.39 235.05 231.03 234.03 279,453 -0.69(-0.29%)
Oct 16, 2023 232.74 235.23 232.69 234.72 221,700 +2.56(+1.10%)
Oct 13, 2023 235.36 235.69 231.15 232.16 390,392 -2.66(-1.13%)
Oct 12, 2023 235.97 237.31 233.44 234.82 379,733 -1.00(-0.42%)
Oct 11, 2023 234.71 235.86 233.92 235.82 246,503 +2.15(+0.92%)
Oct 10, 2023 232.99 235.51 232.52 233.66 263,723 +0.98(+0.42%)
Oct 09, 2023 230.12 233.16 229.10 232.69 197,508 +0.86(+0.37%)
Oct 06, 2023 226.18 232.52 225.89 231.83 371,149 +3.94(+1.73%)
Oct 05, 2023 227.58 228.25 225.38 227.89 213,673 +0.29(+0.13%)
Oct 04, 2023 224.64 228.13 224.64 227.60 267,665 +3.35(+1.49%)
Oct 03, 2023 227.18 228.23 223.47 224.25 550,121 -4.29(-1.88%)
Oct 02, 2023 226.16 229.26 225.91 228.54 315,254 +2.25(+1.00%)
Sep 29, 2023 228.28 229.13 225.52 226.28 654,581 +0.38(+0.17%)
Sep 28, 2023 223.49 227.02 223.09 225.91 185,311 +1.44(+0.64%)
Sep 27, 2023 224.94 225.63 222.11 224.47 214,098 +0.24(+0.11%)
Sep 26, 2023 226.51 226.66 223.69 224.23 316,583 -3.87(-1.70%)
Sep 25, 2023 226.31 228.16 226.77 228.10 334,504 +1.20(+0.53%)
Sep 22, 2023 228.43 229.68 226.67 226.90 1,068,465 -0.31(-0.14%)
Sep 21, 2023 229.47 230.05 227.21 227.21 254,901 -4.55(-1.96%)
Sep 20, 2023 236.08 236.25 231.74 231.76 156,347 -3.82(-1.62%)
Sep 19, 2023 234.91 235.91 233.59 235.59 191,537 -0.40(-0.17%)
Sep 18, 2023 235.02 236.62 235.02 235.99 120,043 +0.25(+0.11%)
Sep 15, 2023 239.24 239.24 235.35 235.74 175,151 -4.01(-1.67%)
Sep 14, 2023 239.36 240.23 237.84 239.75 150,011 +1.40(+0.59%)
Sep 13, 2023 237.26 239.18 236.67 238.36 184,299 +0.95(+0.40%)
Sep 12, 2023 239.31 239.57 237.07 237.41 219,937 -2.92(-1.21%)
Sep 11, 2023 239.35 240.56 238.20 240.33 1,340,049 +2.80(+1.18%)
Sep 08, 2023 236.90 238.82 236.87 237.53 185,083 +0.60(+0.25%)
Sep 07, 2023 235.09 237.49 234.68 236.93 169,098 -1.25(-0.52%)
Sep 06, 2023 240.40 240.40 236.98 238.18 176,439 -2.78(-1.15%)
Sep 05, 2023 240.02 241.61 239.34 240.96 175,997 +0.58(+0.24%)
Sep 01, 2023 242.08 242.25 239.49 240.38 201,112 +0.06(+0.02%)
Aug 31, 2023 240.10 241.63 239.93 240.32 227,512 +0.32(+0.13%)
Aug 30, 2023 238.49 240.26 238.14 240.00 244,713 +1.57(+0.66%)
Aug 29, 2023 233.33 238.66 233.33 238.43 415,781 +4.67(+2.00%)
Aug 28, 2023 233.66 234.19 232.18 233.76 312,748 +1.69(+0.73%)
Aug 25, 2023 230.79 233.09 228.59 232.06 395,811 +1.92(+0.84%)
Aug 24, 2023 236.81 236.99 230.08 230.14 328,348 -4.69(-2.00%)
Aug 23, 2023 231.92 235.47 231.92 234.83 357,525 +3.63(+1.57%)
Aug 22, 2023 232.77 232.95 230.73 231.20 408,253 +0.13(+0.06%)
Aug 21, 2023 228.64 231.45 228.18 231.07 244,161 +3.47(+1.52%)
Aug 18, 2023 225.53 228.40 225.29 227.60 468,110 -0.31(-0.14%)
Aug 17, 2023 231.09 231.59 227.66 227.91 300,774 -2.46(-1.07%)
Aug 16, 2023 231.95 233.25 230.37 230.37 232,514 -2.16(-0.93%)
Aug 15, 2023 234.12 234.89 232.05 232.53 354,732 -2.18(-0.93%)
Aug 14, 2023 231.62 234.72 231.18 234.71 268,065 +2.70(+1.16%)
Aug 11, 2023 231.79 233.13 231.18 232.01 223,978 -1.28(-0.55%)
Aug 10, 2023 234.46 236.59 232.37 233.29 240,163 +0.64(+0.27%)
Aug 09, 2023 235.71 235.78 232.21 232.65 205,823 -2.66(-1.13%)
Aug 08, 2023 235.20 235.55 233.42 235.31 185,795 -0.75(-0.32%)
Aug 07, 2023 235.37 236.15 233.92 236.06 241,710 +1.76(+0.75%)
Aug 04, 2023 237.05 238.17 234.12 234.29 464,338 -1.19(-0.51%)
Aug 03, 2023 234.68 236.77 234.49 235.49 221,100 -0.73(-0.31%)
Aug 02, 2023 239.00 239.00 235.23 236.22 294,072 -4.96(-2.06%)
Aug 01, 2023 241.15 241.68 240.24 241.18 233,702 -0.76(-0.31%)
Jul 31, 2023 241.89 242.27 240.87 241.93 181,880 +0.24(+0.10%)
Jul 28, 2023 239.74 242.20 239.56 241.69 191,322 +4.08(+1.72%)
Jul 27, 2023 242.02 242.76 236.94 237.61 241,714 -1.43(-0.60%)
Jul 26, 2023 238.75 239.85 237.41 239.04 153,234 -0.39(-0.16%)
Jul 25, 2023 238.24 240.24 238.24 239.43 455,321 +1.48(+0.62%)
Jul 24, 2023 237.80 238.57 236.57 237.95 415,430 +0.90(+0.38%)
Jul 21, 2023 238.97 239.14 236.81 237.05 150,141 -0.55(-0.23%)
Jul 20, 2023 240.80 242.01 237.06 237.60 333,521 -5.10(-2.10%)
Jul 19, 2023 243.65 244.22 241.95 242.70 264,755 -0.09(-0.04%)
Jul 18, 2023 240.44 243.60 239.12 242.79 248,738 +1.94(+0.81%)
Jul 17, 2023 239.86 241.31 239.48 240.85 224,880 +1.46(+0.61%)
Jul 14, 2023 239.38 241.27 238.71 239.38 298,532 +0.56(+0.23%)
Jul 13, 2023 237.42 239.31 236.92 238.83 240,087 +3.42(+1.45%)
Jul 12, 2023 234.93 236.31 234.10 235.41 312,132 +2.99(+1.29%)
Jul 11, 2023 231.76 232.70 230.52 232.42 263,352 +0.91(+0.39%)
Jul 10, 2023 231.47 232.01 229.68 231.51 216,211 -0.47(-0.20%)
Jul 07, 2023 232.68 234.56 231.97 231.98 207,790 -1.13(-0.49%)
Jul 06, 2023 232.46 233.35 231.25 233.12 490,490 -1.40(-0.60%)
Jul 05, 2023 233.45 235.46 233.45 234.52 290,616 +0.28(+0.12%)
Jul 03, 2023 234.53 234.90 233.73 234.24 232,050 -0.12(-0.05%)
Jun 30, 2023 232.76 234.88 232.75 234.36 177,178 +3.54(+1.53%)
Jun 29, 2023 230.76 231.26 229.95 230.83 173,661 -0.02(-0.01%)
Jun 28, 2023 229.46 231.88 229.33 230.85 352,826 +0.69(+0.30%)
Jun 27, 2023 227.83 230.62 227.46 230.16 172,275 +3.40(+1.50%)
Jun 26, 2023 229.53 230.84 226.66 226.76 207,203 -3.00(-1.30%)
Jun 23, 2023 229.18 231.08 228.46 229.76 153,424 -1.69(-0.73%)
Jun 22, 2023 227.80 231.53 227.76 231.45 233,484 +2.55(+1.11%)
Jun 21, 2023 230.81 231.04 228.04 228.91 209,457 -2.56(-1.10%)
Jun 20, 2023 230.44 232.17 229.64 231.46 237,796 -0.32(-0.14%)
Jun 16, 2023 235.02 235.02 231.51 231.78 187,081 -1.48(-0.64%)
Jun 15, 2023 229.27 234.01 233.26 255,241 +25.08(+12.05%)
May 08, 2023 207.42 208.31 206.98 208.19 688,072 +0.68(+0.33%)
May 05, 2023 205.09 208.12 204.89 207.51 214,695 +4.38(+2.15%)
May 04, 2023 203.59 204.14 202.51 203.13 306,284 -0.99(-0.48%)
May 03, 2023 205.23 207.33 204.05 204.12 207,846 -1.10(-0.54%)
May 02, 2023 206.69 206.90 204.03 205.22 251,915 -1.49(-0.72%)
May 01, 2023 206.77 207.67 206.33 206.71 390,053 -0.33(-0.16%)
Apr 28, 2023 205.07 207.08 204.60 207.04 221,556 +1.55(+0.76%)
Apr 27, 2023 201.95 205.75 201.95 205.49 261,342 +5.22(+2.61%)
Apr 26, 2023 201.32 202.22 199.90 200.27 152,716 +1.50(+0.76%)
Apr 25, 2023 201.73 202.23 198.76 198.76 199,019 -3.98(-1.96%)
Apr 24, 2023 202.84 203.77 201.33 202.74 290,015 -0.36(-0.18%)
Apr 21, 2023 202.86 203.46 201.86 203.10 117,134 +0.30(+0.15%)
Apr 20, 2023 202.00 204.29 201.97 202.80 256,316 -1.32(-0.65%)
Apr 19, 2023 202.38 204.66 202.38 204.13 241,681 +0.29(+0.14%)
Apr 18, 2023 204.92 205.16 203.20 203.84 154,377 +0.26(+0.13%)
Apr 17, 2023 203.07 203.74 201.91 203.58 184,628 +0.30(+0.15%)
Apr 14, 2023 202.72 204.37 201.65 203.28 444,195 -0.58(-0.28%)
Apr 13, 2023 200.61 204.05 200.61 203.86 230,303 +4.31(+2.16%)
Apr 12, 2023 202.12 202.51 199.27 199.55 441,835 -1.23(-0.61%)
Apr 11, 2023 201.89 201.89 200.37 200.78 382,350 -1.17(-0.58%)
Apr 10, 2023 200.59 201.96 199.27 201.96 423,075 -0.57(-0.28%)
Apr 06, 2023 199.92 202.55 198.92 202.52 282,438 +1.53(+0.76%)
Apr 05, 2023 202.37 202.44 199.94 200.99 199,344 -2.00(-0.99%)
Apr 04, 2023 203.67 204.47 202.40 202.99 407,626 -0.36(-0.18%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.