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)

397.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	392.88	399.00	391.59	397.48	318,966	+4.11(+1.04%)
Feb 06, 2026	387.65	394.40	386.74	393.37	983,499	+8.28(+2.15%)
Feb 05, 2026	387.88	390.11	383.55	385.09	753,264	-7.34(-1.87%)
Feb 04, 2026	397.96	397.96	388.73	392.43	543,059	-5.68(-1.43%)
Feb 03, 2026	407.51	407.51	394.97	398.11	397,536	-8.38(-2.06%)
Feb 02, 2026	404.32	408.78	404.32	406.49	253,757	+0.64(+0.16%)
Jan 30, 2026	406.91	408.84	404.13	405.85	557,687	-3.21(-0.78%)
Jan 29, 2026	411.45	411.64	400.82	409.06	540,991	-3.43(-0.83%)
Jan 28, 2026	414.28	414.56	410.90	412.49	418,852	-0.71(-0.17%)
Jan 27, 2026	412.50	414.59	411.62	413.20	282,337	+2.87(+0.70%)
Jan 26, 2026	408.13	411.95	407.67	410.33	559,875	+2.79(+0.68%)
Jan 23, 2026	405.52	409.18	404.50	407.54	1,582,854	+2.38(+0.59%)
Jan 22, 2026	405.57	406.21	403.17	405.16	312,252	+3.74(+0.93%)
Jan 21, 2026	398.59	404.28	396.61	401.42	749,284	+3.58(+0.90%)
Jan 20, 2026	401.05	402.93	397.09	397.84	604,873	-10.44(-2.56%)
Jan 16, 2026	410.48	411.00	407.17	408.28	1,521,265	-0.60(-0.15%)
Jan 15, 2026	412.03	412.43	408.00	408.88	1,774,477	+0.31(+0.08%)
Jan 14, 2026	411.80	411.99	405.36	408.57	1,274,033	-5.56(-1.34%)
Jan 13, 2026	415.50	416.63	412.20	414.13	448,290	-1.49(-0.36%)
Jan 12, 2026	412.25	416.94	412.00	415.62	962,307	+1.11(+0.27%)
Jan 09, 2026	412.84	415.50	410.91	414.51	848,444	+2.48(+0.60%)
Jan 08, 2026	414.70	414.73	410.49	412.03	525,095	-3.35(-0.81%)
Jan 07, 2026	413.79	418.03	413.31	415.38	325,618	+2.07(+0.50%)
Jan 06, 2026	412.87	413.78	411.17	413.31	396,351	+1.11(+0.27%)
Jan 05, 2026	413.61	414.40	411.71	412.20	602,881	+1.34(+0.33%)
Jan 02, 2026	416.10	417.71	408.64	410.86	953,745	-1.91(-0.46%)
Dec 31, 2025	416.50	416.61	412.74	412.77	204,797	-3.23(-0.78%)
Dec 30, 2025	416.17	417.50	415.78	416.00	264,163	-0.56(-0.13%)
Dec 29, 2025	416.09	417.53	415.36	416.56	242,698	-2.27(-0.54%)
Dec 26, 2025	419.33	420.25	418.33	418.83	182,101	+0.05(+0.01%)
Dec 24, 2025	417.94	419.06	417.33	418.78	247,985	+0.75(+0.18%)
Dec 23, 2025	414.15	418.07	414.15	418.03	371,759	+2.93(+0.71%)
Dec 22, 2025	415.57	415.85	413.77	415.10	440,988	+2.47(+0.60%)
Dec 19, 2025	409.28	412.73	409.20	412.63	238,077	+5.85(+1.44%)
Dec 18, 2025	406.32	409.21	404.83	406.77	235,413	+5.36(+1.33%)
Dec 17, 2025	409.43	409.45	401.29	401.42	378,656	-7.64(-1.87%)
Dec 16, 2025	406.37	409.95	405.40	409.06	314,679	+1.58(+0.39%)
Dec 15, 2025	411.89	411.94	406.51	407.48	840,869	-1.90(-0.46%)
Dec 12, 2025	414.07	415.15	407.25	409.38	415,610	-6.26(-1.51%)
Dec 11, 2025	414.36	416.03	410.23	415.64	507,383	-1.08(-0.26%)
Dec 10, 2025	415.69	417.62	413.45	416.72	269,029	+0.31(+0.07%)
Dec 09, 2025	415.68	417.05	414.65	416.41	233,226	+0.01(+0.00%)
Dec 08, 2025	417.87	418.80	414.61	416.40	297,213	-0.86(-0.21%)
Dec 05, 2025	416.61	418.73	415.70	417.26	160,054	+1.88(+0.45%)
Dec 04, 2025	416.83	416.83	412.99	415.38	197,034	+0.50(+0.12%)
Dec 03, 2025	413.46	415.89	412.21	414.88	247,319	-0.09(-0.02%)
Dec 02, 2025	414.61	417.44	413.46	414.98	278,514	+2.20(+0.53%)

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 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