MGK Historical Prices
Vanguard Morningstar Mega Cap Growth ETF · daily open, high, low, close & volume
Trading days
249
Period high
95.53
Period low
63.74
Period change
+5.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.95 | 86.97 | 84.83 | 85.79 | -0.97% | 774,284 |
| Nov 12, 2026 | 85.39 | 87.41 | 85.38 | 86.63 | -0.16% | 1,424,970 |
| Nov 11, 2026 | 86.69 | 87.49 | 86.33 | 86.77 | +1.72% | 4,300,019 |
| Nov 10, 2026 | 85.29 | 86.15 | 84.44 | 85.30 | -0.86% | 1,562,802 |
| Nov 9, 2026 | 84.33 | 86.40 | 84.29 | 86.04 | +2.87% | 1,375,207 |
| Nov 6, 2026 | 83.88 | 84.78 | 83.47 | 83.64 | +1.12% | 2,383,808 |
| Nov 5, 2026 | 87.06 | 87.20 | 82.58 | 82.71 | -5.77% | 3,438,978 |
| Nov 4, 2026 | 87.22 | 88.88 | 87.19 | 87.77 | +1.54% | 1,665,075 |
| Nov 3, 2026 | 85.93 | 86.78 | 85.86 | 86.44 | +0.92% | 2,337,191 |
| Nov 2, 2026 | 87.31 | 87.92 | 85.55 | 85.65 | -1.38% | 2,001,747 |
| Oct 30, 2026 | 87.68 | 87.75 | 85.96 | 86.85 | -3.10% | 2,596,695 |
| Oct 29, 2026 | 89.61 | 90.02 | 89.23 | 89.63 | -1.42% | 1,315,982 |
| Oct 28, 2026 | 90.92 | 91.05 | 90.39 | 90.92 | +0.44% | 1,075,481 |
| Oct 27, 2026 | 89.93 | 90.78 | 89.75 | 90.52 | +1.06% | 1,402,274 |
| Oct 26, 2026 | 89.13 | 90.05 | 88.86 | 89.57 | +0.89% | 1,155,774 |
| Oct 23, 2026 | 88.61 | 89.37 | 88.42 | 88.78 | -0.31% | 1,026,246 |
| Oct 22, 2026 | 90.21 | 90.31 | 88.67 | 89.06 | -2.78% | 1,862,672 |
| Oct 21, 2026 | 91.17 | 91.89 | 90.83 | 91.61 | +0.86% | 1,315,973 |
| Oct 20, 2026 | 90.63 | 91.53 | 90.04 | 90.83 | -0.16% | 1,867,547 |
| Oct 19, 2026 | 90.92 | 91.64 | 90.71 | 90.98 | +1.09% | 1,210,789 |
| Oct 16, 2026 | 92.04 | 92.04 | 89.58 | 90.00 | -2.25% | 1,367,942 |
| Oct 15, 2026 | 91.01 | 92.27 | 90.69 | 92.07 | -0.17% | 1,371,007 |
| Oct 14, 2026 | 93.66 | 93.90 | 91.86 | 92.23 | -2.08% | 1,458,547 |
| Oct 13, 2026 | 93.69 | 94.34 | 93.60 | 94.19 | +0.12% | 775,229 |
| Oct 12, 2026 | 94.44 | 94.56 | 93.93 | 94.08 | -0.36% | 810,899 |
| Oct 9, 2026 | 94.23 | 94.55 | 93.93 | 94.42 | +0.74% | 991,977 |
| Oct 8, 2026 | 94.50 | 94.88 | 93.30 | 93.73 | -1.25% | 1,362,156 |
| Oct 7, 2026 | 94.68 | 95.00 | 94.34 | 94.92 | -0.20% | 1,291,329 |
| Oct 6, 2026 | 95.14 | 95.53 | 95.00 | 95.11 | +0.55% | 1,841,480 |
| Oct 5, 2026 | 93.75 | 94.86 | 93.75 | 94.59 | +0.97% | 1,589,125 |
| Oct 2, 2026 | 93.90 | 94.31 | 93.39 | 93.68 | +0.99% | 1,892,456 |
| Oct 1, 2026 | 93.10 | 93.19 | 92.20 | 92.76 | +0.12% | 2,338,648 |
| Sep 30, 2026 | 92.68 | 93.55 | 92.62 | 92.65 | +0.24% | 2,128,145 |
| Sep 29, 2026 | 92.89 | 92.98 | 92.16 | 92.43 | -0.05% | 1,096,135 |
| Sep 28, 2026 | 92.94 | 93.08 | 92.05 | 92.48 | -0.95% | 1,203,389 |
| Sep 25, 2026 | 93.23 | 93.49 | 92.66 | 93.37 | +0.41% | 991,999 |
| Sep 24, 2026 | 91.97 | 93.16 | 91.87 | 92.99 | +0.30% | 1,164,549 |
| Sep 23, 2026 | 93.52 | 93.60 | 92.42 | 92.71 | -0.87% | 938,973 |
| Sep 22, 2026 | 93.38 | 93.76 | 93.35 | 93.52 | +0.20% | 2,041,169 |
| Sep 21, 2026 | 91.58 | 93.56 | 91.53 | 93.33 | +2.68% | 1,713,414 |
| Sep 18, 2026 | 90.98 | 90.98 | 90.30 | 90.89 | +0.35% | 861,109 |
| Sep 17, 2026 | 90.50 | 90.73 | 90.09 | 90.57 | +1.63% | 954,980 |
| Sep 16, 2026 | 89.49 | 89.97 | 88.53 | 89.12 | +0.08% | 1,504,648 |
| Sep 15, 2026 | 89.48 | 89.61 | 88.89 | 89.05 | -0.62% | 917,007 |
| Sep 14, 2026 | 89.11 | 90.05 | 88.85 | 89.61 | -0.32% | 993,307 |
| Sep 11, 2026 | 90.00 | 90.34 | 89.81 | 89.90 | +0.91% | 1,038,390 |
| Sep 10, 2026 | 88.77 | 89.39 | 88.70 | 89.09 | -0.52% | 1,168,337 |
| Sep 9, 2026 | 89.73 | 89.84 | 89.29 | 89.56 | -0.42% | 824,503 |
| Sep 8, 2026 | 90.23 | 90.35 | 89.67 | 89.94 | -0.32% | 2,067,040 |
| Sep 4, 2026 | 90.80 | 90.83 | 90.01 | 90.23 | -0.49% | 784,914 |
| Sep 3, 2026 | 89.71 | 90.92 | 89.69 | 90.67 | +1.56% | 1,598,096 |
| Sep 2, 2026 | 89.04 | 89.54 | 88.79 | 89.28 | -0.69% | 618,362 |
| Aug 31, 2026 | 89.90 | 90.03 | 89.50 | 89.90 | -0.24% | 1,003,519 |
| Aug 28, 2026 | 90.54 | 91.20 | 90.00 | 90.12 | -0.40% | 846,408 |
| Aug 27, 2026 | 89.71 | 90.63 | 89.41 | 90.48 | +1.83% | 2,107,335 |
| Aug 26, 2026 | 88.73 | 89.10 | 88.44 | 88.85 | -0.07% | 737,913 |
| Aug 25, 2026 | 88.94 | 89.32 | 88.55 | 88.91 | +0.62% | 933,552 |
| Aug 24, 2026 | 88.65 | 88.84 | 88.05 | 88.36 | -0.66% | 1,554,052 |
| Aug 21, 2026 | 89.02 | 89.29 | 88.48 | 88.95 | +0.38% | 695,532 |
| Aug 20, 2026 | 89.18 | 89.37 | 88.53 | 88.61 | -0.87% | 860,378 |
| Aug 19, 2026 | 89.46 | 89.83 | 88.85 | 89.39 | +0.16% | 805,402 |
| Aug 18, 2026 | 89.28 | 89.58 | 89.09 | 89.25 | -1.06% | 993,957 |
| Aug 17, 2026 | 90.83 | 90.88 | 90.19 | 90.21 | -0.56% | 1,007,174 |
| Aug 14, 2026 | 91.23 | 91.30 | 90.59 | 90.72 | -0.46% | 735,547 |
| Aug 13, 2026 | 90.59 | 91.34 | 90.46 | 91.14 | +1.03% | 874,059 |
| Aug 12, 2026 | 90.71 | 90.83 | 90.09 | 90.21 | +0.23% | 846,073 |
| Aug 11, 2026 | 91.00 | 91.00 | 89.82 | 90.00 | -0.70% | 1,576,748 |
| Aug 10, 2026 | 90.74 | 91.09 | 90.42 | 90.63 | -0.18% | 839,840 |
| Aug 7, 2026 | 90.58 | 91.00 | 90.36 | 90.79 | +0.87% | 776,600 |
| Aug 6, 2026 | 89.77 | 90.44 | 89.71 | 90.01 | -0.07% | 760,843 |
| Aug 5, 2026 | 91.15 | 91.40 | 89.97 | 90.07 | -0.39% | 2,236,690 |
| Aug 4, 2026 | 88.83 | 90.77 | 88.75 | 90.42 | +2.46% | 1,574,457 |
| Aug 3, 2026 | 86.62 | 88.56 | 86.62 | 88.25 | +2.22% | 1,182,849 |
| Jul 31, 2026 | 85.75 | 86.61 | 84.81 | 86.33 | +1.11% | 1,582,220 |
| Jul 30, 2026 | 84.52 | 85.54 | 84.32 | 85.38 | +2.73% | 1,355,683 |
| Jul 29, 2026 | 84.21 | 85.12 | 83.04 | 83.11 | -1.60% | 1,353,069 |
| Jul 28, 2026 | 84.15 | 84.79 | 83.33 | 84.46 | -0.11% | 1,340,372 |
| Jul 27, 2026 | 85.81 | 85.88 | 84.13 | 84.55 | -0.31% | 1,166,475 |
| Jul 24, 2026 | 85.07 | 85.71 | 84.60 | 84.81 | -0.29% | 3,128,834 |
| Jul 23, 2026 | 85.53 | 85.84 | 84.50 | 85.06 | -2.42% | 1,320,749 |
| Jul 22, 2026 | 87.24 | 87.59 | 86.99 | 87.17 | -0.56% | 727,534 |
| Jul 21, 2026 | 87.54 | 87.76 | 87.14 | 87.66 | +0.96% | 926,184 |
| Jul 20, 2026 | 87.35 | 87.80 | 86.77 | 86.83 | +0.00% | 1,078,231 |
| Jul 17, 2026 | 86.25 | 87.34 | 85.73 | 86.83 | -1.53% | 1,750,359 |
| Jul 16, 2026 | 88.97 | 89.16 | 87.73 | 88.18 | -1.43% | 1,761,088 |
| Jul 15, 2026 | 88.99 | 89.49 | 88.62 | 89.46 | +0.99% | 1,294,085 |
| Jul 14, 2026 | 88.08 | 88.78 | 63.74 | 88.58 | +1.01% | 1,182,821 |
| Jul 13, 2026 | 88.50 | 88.72 | 87.55 | 87.69 | -1.54% | 1,567,113 |
| Jul 10, 2026 | 88.64 | 89.09 | 87.98 | 89.06 | +0.52% | 1,414,405 |
| Jul 9, 2026 | 87.67 | 88.63 | 87.19 | 88.60 | +1.29% | 1,119,518 |
| Jul 8, 2026 | 86.90 | 87.62 | 86.35 | 87.47 | +0.01% | 1,282,961 |
| Jul 7, 2026 | 87.79 | 87.92 | 86.94 | 87.46 | -0.94% | 1,538,797 |
| Jul 6, 2026 | 87.64 | 88.50 | 87.45 | 88.29 | +1.47% | 1,148,458 |
| Jul 2, 2026 | 87.86 | 88.46 | 86.52 | 87.01 | -1.02% | 1,930,000 |
| Jul 1, 2026 | 87.85 | 88.50 | 87.34 | 87.91 | +0.00% | 1,503,992 |
| Jun 30, 2026 | 86.52 | 88.14 | 86.45 | 87.91 | +1.67% | 1,352,964 |
| Jun 29, 2026 | 85.43 | 86.55 | 84.92 | 86.47 | +2.61% | 1,696,422 |
| Jun 26, 2026 | 83.61 | 85.00 | 83.27 | 84.27 | -0.09% | 1,325,135 |
| Jun 25, 2026 | 85.61 | 85.66 | 83.55 | 84.35 | -0.97% | 2,290,468 |
| Jun 24, 2026 | 85.62 | 86.40 | 84.81 | 85.18 | -0.36% | 1,402,571 |
| Jun 23, 2026 | 85.57 | 86.46 | 85.46 | 85.49 | -2.12% | 1,942,636 |
| Jun 22, 2026 | 88.36 | 88.78 | 87.24 | 87.34 | -1.39% | 1,455,859 |
| Jun 18, 2026 | 88.26 | 88.74 | 87.52 | 88.57 | +1.76% | 1,292,991 |
| Jun 17, 2026 | 88.50 | 88.58 | 86.80 | 87.04 | -1.42% | 3,070,997 |
| Jun 16, 2026 | 89.01 | 89.13 | 88.23 | 88.29 | -1.12% | 963,369 |
| Jun 15, 2026 | 88.57 | 89.51 | 88.46 | 89.29 | +2.77% | 1,409,223 |
| Jun 12, 2026 | 87.05 | 87.31 | 86.01 | 86.88 | +0.22% | 1,435,197 |
| Jun 11, 2026 | 85.36 | 86.91 | 84.59 | 86.69 | +1.83% | 2,986,680 |
| Jun 10, 2026 | 86.13 | 87.00 | 85.08 | 85.13 | -2.01% | 3,190,536 |
| Jun 9, 2026 | 88.38 | 88.86 | 84.72 | 86.88 | -1.12% | 4,258,939 |
| Jun 8, 2026 | 88.30 | 88.73 | 87.70 | 87.86 | +0.45% | 1,373,700 |
| Jun 5, 2026 | 90.08 | 90.14 | 87.16 | 87.47 | -3.73% | 2,116,561 |
| Jun 4, 2026 | 89.94 | 91.09 | 89.77 | 90.86 | +0.13% | 2,032,151 |
| Jun 3, 2026 | 91.70 | 91.85 | 90.45 | 90.74 | -1.13% | 1,554,292 |
| Jun 2, 2026 | 91.80 | 92.09 | 91.35 | 91.78 | -0.30% | 1,237,901 |
| Jun 1, 2026 | 91.45 | 92.38 | 91.35 | 92.06 | +0.87% | 1,719,168 |
| May 29, 2026 | 90.92 | 91.54 | 90.80 | 91.27 | +0.57% | 3,279,305 |
| May 28, 2026 | 89.63 | 90.76 | 89.59 | 90.75 | +1.26% | 1,841,077 |
| May 27, 2026 | 89.65 | 89.82 | 89.28 | 89.62 | -0.08% | 1,319,455 |
| May 26, 2026 | 89.55 | 89.99 | 89.31 | 89.69 | +0.79% | 1,569,150 |
| May 22, 2026 | 89.31 | 89.66 | 88.87 | 88.99 | +0.23% | 999,140 |
| May 21, 2026 | 88.31 | 89.24 | 88.01 | 88.79 | +0.14% | 1,500,401 |
| May 20, 2026 | 87.63 | 88.72 | 87.55 | 88.67 | +1.41% | 1,403,444 |
| May 19, 2026 | 87.82 | 88.14 | 87.10 | 87.44 | -0.91% | 1,602,619 |
| May 18, 2026 | 88.66 | 88.82 | 87.47 | 88.24 | -0.34% | 1,782,358 |
| May 15, 2026 | 88.78 | 89.45 | 88.11 | 88.54 | -1.32% | 1,789,981 |
| May 14, 2026 | 88.82 | 89.86 | 88.71 | 89.72 | +1.14% | 1,048,048 |
| May 13, 2026 | 87.84 | 89.01 | 87.31 | 88.71 | +1.04% | 1,311,554 |
| May 12, 2026 | 87.74 | 88.03 | 86.75 | 87.80 | -0.27% | 1,837,047 |
| May 11, 2026 | 87.50 | 88.50 | 87.43 | 88.04 | -0.09% | 1,813,352 |
| May 8, 2026 | 87.40 | 88.19 | 87.33 | 88.12 | +1.23% | 1,266,151 |
| May 7, 2026 | 87.32 | 87.86 | 86.80 | 87.05 | +0.21% | 1,197,180 |
| May 6, 2026 | 85.81 | 86.92 | 85.68 | 86.87 | +2.00% | 1,514,066 |
| May 5, 2026 | 85.10 | 85.30 | 84.84 | 85.17 | +0.67% | 1,196,785 |
| May 4, 2026 | 84.78 | 85.02 | 84.01 | 84.60 | -0.18% | 1,160,842 |
| May 1, 2026 | 84.60 | 85.23 | 84.50 | 84.75 | +0.89% | 1,305,121 |
| Apr 30, 2026 | 83.99 | 84.21 | 82.66 | 84.00 | +0.42% | 1,513,072 |
| Apr 29, 2026 | 83.58 | 83.80 | 83.13 | 83.65 | -0.08% | 1,239,950 |
| Apr 28, 2026 | 83.50 | 83.95 | 83.22 | 83.72 | -0.86% | 1,797,377 |
| Apr 27, 2026 | 83.94 | 84.54 | 83.64 | 84.45 | +0.23% | 1,619,808 |
| Apr 24, 2026 | 83.27 | 84.35 | 83.10 | 84.26 | +1.68% | 2,581,015 |
| Apr 23, 2026 | 83.53 | 83.71 | 82.08 | 82.87 | -1.39% | 2,233,200 |
| Apr 22, 2026 | 83.10 | 84.10 | 82.92 | 84.04 | +2.03% | 1,602,554 |
| Apr 21, 2026 | 83.17 | 83.32 | 82.17 | 82.37 | -0.62% | 1,636,898 |
| Apr 20, 2026 | 83.03 | 83.14 | 82.27 | 82.89 | -0.36% | 1,405,315 |
| Apr 17, 2026 | 82.74 | 83.40 | 82.59 | 83.18 | +1.44% | 1,928,006 |
| Apr 16, 2026 | 82.11 | 82.22 | 81.35 | 82.01 | +0.25% | 1,679,714 |
| Apr 15, 2026 | 80.55 | 81.85 | 80.46 | 81.80 | +1.93% | 2,895,333 |
| Apr 14, 2026 | 79.16 | 80.27 | 79.16 | 80.25 | +2.00% | 1,980,943 |
| Apr 13, 2026 | 77.38 | 78.73 | 77.25 | 78.68 | +1.49% | 1,628,249 |
| Apr 10, 2026 | 77.47 | 77.85 | 77.30 | 77.52 | +0.37% | 1,820,034 |
| Apr 9, 2026 | 76.82 | 77.29 | 76.19 | 77.23 | +0.62% | 1,404,801 |
| Apr 8, 2026 | 77.47 | 77.71 | 76.42 | 76.76 | +2.59% | 2,346,836 |
| Apr 7, 2026 | 74.44 | 74.86 | 73.31 | 74.82 | +0.16% | 2,371,785 |
| Apr 6, 2026 | 74.45 | 74.90 | 74.24 | 74.70 | +0.45% | 1,900,822 |
| Apr 2, 2026 | 73.10 | 74.52 | 72.72 | 74.37 | +0.03% | 2,436,386 |
| Apr 1, 2026 | 74.14 | 74.87 | 73.85 | 74.35 | +1.17% | 2,085,818 |
| Mar 31, 2026 | 71.60 | 73.68 | 71.56 | 73.49 | +3.95% | 2,260,273 |
| Mar 30, 2026 | 71.68 | 71.75 | 70.32 | 70.70 | -0.52% | 2,378,005 |
| Mar 27, 2026 | 72.32 | 72.33 | 70.92 | 71.07 | -2.40% | 2,309,590 |
| Mar 26, 2026 | 74.07 | 74.35 | 72.80 | 72.82 | -2.58% | 1,754,395 |
| Mar 25, 2026 | 75.05 | 75.42 | 74.56 | 74.74 | +0.64% | 1,469,836 |
| Mar 24, 2026 | 74.73 | 74.90 | 74.16 | 74.27 | -1.29% | 1,713,868 |
| Mar 23, 2026 | 75.24 | 76.04 | 74.96 | 75.24 | +1.50% | 3,180,109 |
| Mar 20, 2026 | 75.23 | 75.23 | 73.61 | 74.13 | -1.75% | 2,815,875 |
| Mar 19, 2026 | 75.13 | 75.79 | 74.80 | 75.45 | -0.37% | 3,418,805 |
| Mar 18, 2026 | 76.59 | 76.83 | 75.70 | 75.72 | -1.49% | 1,685,763 |
| Mar 17, 2026 | 77.01 | 77.38 | 76.70 | 76.87 | +0.19% | 1,367,666 |
| Mar 16, 2026 | 76.52 | 77.22 | 76.43 | 76.73 | +1.20% | 1,686,546 |
| Mar 13, 2026 | 76.95 | 77.34 | 75.68 | 75.82 | -1.13% | 3,077,793 |
| Mar 12, 2026 | 77.54 | 77.65 | 76.68 | 76.68 | -1.76% | 3,145,257 |
| Mar 11, 2026 | 78.23 | 78.76 | 77.65 | 78.05 | +0.09% | 1,371,652 |
| Mar 10, 2026 | 78.08 | 78.61 | 77.61 | 77.98 | -0.14% | 3,882,670 |
| Mar 9, 2026 | 76.36 | 78.27 | 76.08 | 78.09 | +1.27% | 4,678,040 |
| Mar 6, 2026 | 77.19 | 77.82 | 76.88 | 77.11 | -1.25% | 2,680,435 |
| Mar 5, 2026 | 77.69 | 78.32 | 77.22 | 78.09 | +0.15% | 2,498,093 |
| Mar 4, 2026 | 77.30 | 78.28 | 77.25 | 77.97 | +1.11% | 1,778,521 |
| Mar 3, 2026 | 76.23 | 77.38 | 75.78 | 77.12 | -0.64% | 3,807,459 |
| Mar 2, 2026 | 76.31 | 77.89 | 76.15 | 77.61 | +0.29% | 2,809,296 |
| Feb 27, 2026 | 77.13 | 77.67 | 76.93 | 77.39 | -0.91% | 2,416,630 |
| Feb 26, 2026 | 78.98 | 78.98 | 77.34 | 78.10 | -1.09% | 4,043,482 |
| Feb 25, 2026 | 78.20 | 79.02 | 78.20 | 78.96 | +1.43% | 4,016,848 |
| Feb 24, 2026 | 76.97 | 77.94 | 76.67 | 77.85 | +1.08% | 1,588,285 |
| Feb 23, 2026 | 77.94 | 78.05 | 76.69 | 77.01 | -1.33% | 4,246,930 |
| Feb 20, 2026 | 77.03 | 78.34 | 76.91 | 78.05 | +0.85% | 3,185,160 |
| Feb 19, 2026 | 77.26 | 77.67 | 76.98 | 77.40 | -0.30% | 1,965,395 |
| Feb 18, 2026 | 77.33 | 78.09 | 77.15 | 77.63 | +0.59% | 1,717,015 |
| Feb 17, 2026 | 76.63 | 77.55 | 76.03 | 77.17 | +0.31% | 4,294,265 |
| Feb 13, 2026 | 77.51 | 77.69 | 76.72 | 76.94 | -0.55% | 2,415,655 |
| Feb 12, 2026 | 79.13 | 79.13 | 77.18 | 77.37 | -1.80% | 4,189,555 |
| Feb 11, 2026 | 79.77 | 79.83 | 78.39 | 78.78 | -0.46% | 1,499,455 |
| Feb 10, 2026 | 79.72 | 79.84 | 79.11 | 79.15 | -0.43% | 2,332,965 |
| Feb 9, 2026 | 78.58 | 79.80 | 78.32 | 79.50 | +1.04% | 1,594,825 |
| Feb 6, 2026 | 77.53 | 78.88 | 77.35 | 78.67 | +2.15% | 4,917,495 |
| Feb 5, 2026 | 77.58 | 78.02 | 76.71 | 77.02 | -1.87% | 3,769,770 |
| Feb 4, 2026 | 79.59 | 79.59 | 77.75 | 78.49 | -1.43% | 2,715,455 |
| Feb 3, 2026 | 81.50 | 81.50 | 78.99 | 79.62 | -2.06% | 1,989,235 |
| Feb 2, 2026 | 80.86 | 81.76 | 80.86 | 81.30 | +0.16% | 1,269,055 |
| Jan 30, 2026 | 81.38 | 81.77 | 80.83 | 81.17 | -0.78% | 2,788,415 |
| Jan 29, 2026 | 82.29 | 82.33 | 80.16 | 81.81 | -0.83% | 2,705,055 |
| Jan 28, 2026 | 82.86 | 82.91 | 82.18 | 82.50 | -0.17% | 2,094,650 |
| Jan 27, 2026 | 82.50 | 82.92 | 82.32 | 82.64 | +0.70% | 1,412,220 |
| Jan 26, 2026 | 81.63 | 82.39 | 81.53 | 82.07 | +0.68% | 2,799,570 |
| Jan 23, 2026 | 81.10 | 81.84 | 80.90 | 81.51 | +0.59% | 7,914,250 |
| Jan 22, 2026 | 81.11 | 81.24 | 80.63 | 81.03 | +0.93% | 1,561,395 |
| Jan 21, 2026 | 79.72 | 80.86 | 79.32 | 80.28 | +0.90% | 3,748,570 |
| Jan 20, 2026 | 80.21 | 80.59 | 79.42 | 79.57 | -2.56% | 3,027,235 |
| Jan 16, 2026 | 82.10 | 82.20 | 81.43 | 81.66 | -0.15% | 7,606,305 |
| Jan 15, 2026 | 82.41 | 82.49 | 81.60 | 81.78 | +0.08% | 8,873,745 |
| Jan 14, 2026 | 82.36 | 82.40 | 81.07 | 81.71 | -1.34% | 6,370,455 |
| Jan 13, 2026 | 83.10 | 83.33 | 82.44 | 82.83 | -0.36% | 2,242,060 |
| Jan 12, 2026 | 82.45 | 83.39 | 82.40 | 83.12 | +0.27% | 4,811,585 |
| Jan 9, 2026 | 82.57 | 83.10 | 82.18 | 82.90 | +0.60% | 4,242,200 |
| Jan 8, 2026 | 82.94 | 82.95 | 82.10 | 82.41 | -0.81% | 2,626,400 |
| Jan 7, 2026 | 82.76 | 83.61 | 82.66 | 83.08 | +0.50% | 1,628,610 |
| Jan 6, 2026 | 82.57 | 82.76 | 82.23 | 82.66 | +0.27% | 1,982,485 |
| Jan 5, 2026 | 82.72 | 82.88 | 82.34 | 82.44 | +0.33% | 3,015,085 |
| Jan 2, 2026 | 83.22 | 83.54 | 81.73 | 82.17 | -0.46% | 4,768,705 |
| Dec 31, 2025 | 83.30 | 83.32 | 82.55 | 82.55 | -0.78% | 1,023,965 |
| Dec 30, 2025 | 83.23 | 83.50 | 83.16 | 83.20 | -0.13% | 1,321,930 |
| Dec 29, 2025 | 83.22 | 83.51 | 83.07 | 83.31 | -0.54% | 1,218,320 |
| Dec 26, 2025 | 83.87 | 84.05 | 83.67 | 83.77 | +0.01% | 910,495 |
| Dec 24, 2025 | 83.59 | 83.81 | 83.47 | 83.76 | +0.18% | 1,239,330 |
| Dec 23, 2025 | 82.83 | 83.61 | 82.83 | 83.61 | +0.71% | 1,859,110 |
| Dec 22, 2025 | 83.11 | 83.17 | 82.75 | 83.02 | +0.50% | 2,200,300 |
| Dec 19, 2025 | 81.93 | 82.62 | 81.92 | 82.60 | +1.44% | 1,189,235 |
| Dec 18, 2025 | 81.34 | 81.92 | 81.04 | 81.43 | +1.33% | 1,176,285 |
| Dec 17, 2025 | 81.96 | 81.97 | 80.33 | 80.36 | -1.87% | 1,895,865 |
| Dec 16, 2025 | 81.35 | 82.07 | 81.15 | 81.89 | +0.39% | 1,571,915 |
| Dec 15, 2025 | 82.46 | 82.47 | 81.38 | 81.57 | -0.46% | 4,200,520 |
| Dec 12, 2025 | 82.89 | 83.11 | 81.53 | 81.95 | -1.51% | 2,041,055 |
| Dec 11, 2025 | 82.95 | 83.29 | 82.12 | 83.21 | -0.26% | 2,534,550 |
| Dec 10, 2025 | 83.22 | 83.60 | 82.77 | 83.42 | +0.07% | 1,343,995 |
| Dec 9, 2025 | 83.22 | 83.49 | 83.01 | 83.36 | +0.00% | 1,164,895 |
| Dec 8, 2025 | 83.65 | 83.84 | 83.00 | 83.36 | -0.21% | 1,485,015 |
| Dec 5, 2025 | 83.40 | 83.83 | 83.22 | 83.53 | +0.45% | 798,965 |
| Dec 4, 2025 | 83.45 | 83.45 | 82.68 | 83.16 | +0.12% | 984,325 |
| Dec 3, 2025 | 82.77 | 83.26 | 82.52 | 83.06 | -0.02% | 1,236,480 |
| Dec 2, 2025 | 83.00 | 83.57 | 82.77 | 83.07 | +0.53% | 1,391,725 |
| Dec 1, 2025 | 82.21 | 82.90 | 82.02 | 82.63 | -0.28% | 1,464,810 |
| Nov 28, 2025 | 82.71 | 82.88 | 82.53 | 82.86 | +0.39% | 665,730 |
| Nov 26, 2025 | 82.50 | 82.79 | 82.10 | 82.54 | +0.70% | 1,387,380 |
| Nov 25, 2025 | 81.23 | 82.13 | 80.41 | 81.97 | +0.60% | 2,014,760 |
| Nov 24, 2025 | 80.13 | 81.63 | 80.06 | 81.48 | +2.57% | 1,895,895 |
| Nov 21, 2025 | 79.25 | 80.38 | 78.29 | 79.44 | +0.60% | 2,304,580 |
| Nov 20, 2025 | 82.28 | 82.66 | 78.84 | 78.97 | -1.97% | 2,861,805 |
| Nov 19, 2025 | 80.11 | 81.39 | 79.93 | 80.56 | +0.78% | 1,741,710 |
| Nov 18, 2025 | 80.49 | 80.84 | 79.31 | 79.94 | -1.35% | 2,542,930 |
| Nov 17, 2025 | 81.30 | 82.13 | 80.51 | 81.03 | -0.83% | 1,250,135 |
Daily open, high, low, close and volume for Vanguard Morningstar Mega Cap Growth ETF (MGK). Showing 249 trading days. Unadjusted prices.