Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Mega Cap Growth ETF (NY:MGK)

392.55 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	392.52	393.12	390.92	392.55	209,228	+1.91(+0.49%)
Sep 10, 2025	393.46	393.46	389.40	390.64	278,013	+0.03(+0.01%)
Sep 09, 2025	390.19	390.77	388.18	390.61	206,320	+1.03(+0.26%)
Sep 08, 2025	388.84	391.00	388.84	389.58	182,421	+2.61(+0.67%)
Sep 05, 2025	391.23	391.23	384.48	386.97	268,490	-1.02(-0.26%)
Sep 04, 2025	385.11	388.18	384.16	387.99	158,528	+3.37(+0.88%)
Sep 03, 2025	383.75	385.64	382.27	384.62	606,934	+4.11(+1.08%)
Sep 02, 2025	377.79	380.82	376.29	380.51	268,154	-3.45(-0.90%)
Aug 29, 2025	387.38	387.50	382.83	383.96	299,218	-4.68(-1.20%)
Aug 28, 2025	386.85	389.49	385.48	388.64	333,962	+2.18(+0.56%)
Aug 27, 2025	385.66	387.01	384.38	386.46	278,891	+0.69(+0.18%)
Aug 26, 2025	383.39	385.90	382.51	385.77	180,861	+2.35(+0.61%)
Aug 25, 2025	383.20	385.57	382.17	383.42	187,589	-0.59(-0.15%)
Aug 22, 2025	378.61	385.27	377.63	384.01	412,876	+5.81(+1.54%)
Aug 21, 2025	378.66	380.08	376.59	378.20	1,005,247	-1.37(-0.36%)
Aug 20, 2025	381.64	381.64	374.86	379.57	314,907	-2.49(-0.65%)
Aug 19, 2025	387.68	387.68	381.33	382.06	386,997	-5.84(-1.51%)
Aug 18, 2025	387.56	388.38	386.40	387.90	319,943	-0.24(-0.06%)
Aug 15, 2025	390.12	390.12	386.93	388.14	205,768	-1.37(-0.35%)
Aug 14, 2025	387.60	390.43	387.36	389.51	274,441	+1.04(+0.27%)
Aug 13, 2025	390.36	390.89	387.60	388.47	332,080	+0.05(+0.01%)
Aug 12, 2025	386.17	388.70	383.76	388.42	420,327	+3.90(+1.01%)
Aug 11, 2025	385.11	387.41	383.61	384.52	271,436	-0.70(-0.18%)
Aug 08, 2025	382.65	385.70	382.65	385.22	200,921	+3.58(+0.94%)
Aug 07, 2025	383.56	384.74	378.50	381.64	425,825	-0.15(-0.04%)
Aug 06, 2025	376.77	381.82	376.13	381.79	230,077	+5.73(+1.52%)
Aug 05, 2025	379.49	380.04	375.82	376.06	305,265	-3.18(-0.84%)
Aug 04, 2025	375.75	379.24	375.30	379.24	274,807	+7.40(+1.99%)
Aug 01, 2025	375.70	376.25	370.43	371.84	621,823	-8.71(-2.29%)
Jul 31, 2025	387.43	387.43	379.80	380.55	574,599	+0.08(+0.02%)
Jul 30, 2025	380.18	381.32	377.78	380.47	310,749	+1.38(+0.36%)
Jul 29, 2025	382.46	383.17	378.93	379.09	245,735	-2.07(-0.54%)
Jul 28, 2025	380.43	381.44	379.97	381.16	268,154	+1.64(+0.43%)
Jul 25, 2025	378.43	380.40	378.05	379.52	239,510	+1.53(+0.40%)
Jul 24, 2025	377.76	378.77	376.59	377.99	259,734	+1.50(+0.40%)
Jul 23, 2025	375.05	376.49	373.38	376.49	261,716	+2.78(+0.74%)
Jul 22, 2025	376.57	376.57	371.72	373.71	269,997	-2.47(-0.66%)
Jul 21, 2025	375.11	377.59	374.91	376.18	285,207	+1.58(+0.42%)
Jul 18, 2025	376.26	376.26	373.35	374.60	285,932	-0.13(-0.03%)
Jul 17, 2025	372.88	375.21	372.29	374.73	313,871	+2.22(+0.60%)
Jul 16, 2025	372.35	372.78	368.86	372.51	441,859	+1.00(+0.27%)
Jul 15, 2025	373.31	373.79	371.51	371.51	180,229	+1.30(+0.35%)
Jul 14, 2025	369.22	370.96	367.61	370.21	223,111	+1.01(+0.27%)
Jul 11, 2025	368.25	370.28	367.82	369.20	221,839	-0.60(-0.16%)
Jul 10, 2025	370.30	370.30	367.43	369.80	246,466	+0.06(+0.02%)
Jul 09, 2025	367.63	370.45	367.63	369.74	298,273	+3.56(+0.97%)
Jul 08, 2025	367.40	367.40	365.26	366.18	264,412	-0.56(-0.15%)
Jul 07, 2025	367.14	367.86	364.62	366.74	391,201	-2.32(-0.63%)
Jul 03, 2025	366.76	369.56	366.75	369.06	182,730	+3.92(+1.07%)
Jul 02, 2025	362.05	365.14	361.95	365.14	323,939	+2.83(+0.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Mega Cap Growth ETF (NY:MGK)

Historical Prices