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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Mega Cap Growth ETF (NY:MGK)

379.52 +1.53 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 2025 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 (%)
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 372.88 375.21 372.29 374.73 313,872 +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%)
Jul 01, 2025 364.72 365.45 360.79 362.31 431,957 -3.86(-1.05%)
Jun 30, 2025 365.93 367.10 364.14 366.17 341,539 +1.62(+0.44%)
Jun 27, 2025 363.54 365.33 361.62 364.55 298,067 +2.04(+0.56%)
Jun 26, 2025 360.82 363.01 359.47 362.51 325,615 +3.04(+0.85%)
Jun 25, 2025 359.49 360.62 358.52 359.47 390,977 +1.62(+0.45%)
Jun 24, 2025 356.49 358.37 355.75 357.85 305,246 +5.06(+1.43%)
Jun 23, 2025 348.79 353.00 346.89 352.79 493,788 +4.62(+1.33%)
Jun 20, 2025 352.38 352.69 347.20 348.17 421,568 -1.94(-0.55%)
Jun 18, 2025 351.73 353.34 349.37 350.11 627,639 -1.06(-0.30%)
Jun 17, 2025 352.44 353.53 350.44 351.17 306,702 -2.86(-0.81%)
Jun 16, 2025 351.62 355.21 351.62 354.03 233,900 +4.56(+1.30%)
Jun 13, 2025 350.34 352.57 348.41 349.47 388,669 -4.92(-1.39%)
Jun 12, 2025 352.59 354.94 352.01 354.39 191,409 +0.98(+0.28%)
Jun 11, 2025 355.50 356.57 352.25 353.41 342,112 -1.32(-0.37%)
Jun 10, 2025 352.66 354.90 350.96 354.73 201,484 +2.18(+0.62%)
Jun 09, 2025 352.50 353.38 351.40 352.55 219,279 +0.40(+0.11%)
Jun 06, 2025 352.23 353.36 350.90 352.15 218,016 +3.73(+1.07%)
Jun 05, 2025 352.32 354.15 347.12 348.42 411,927 -2.86(-0.81%)
Jun 04, 2025 350.94 352.00 349.75 351.28 302,680 +1.01(+0.29%)
Jun 03, 2025 348.20 351.14 347.60 350.27 296,588 +2.52(+0.72%)
Jun 02, 2025 343.86 347.81 343.29 347.75 287,860 +3.27(+0.95%)
May 30, 2025 344.78 346.00 340.33 344.48 299,957 -0.87(-0.25%)
May 29, 2025 349.89 349.89 343.94 345.35 355,651 +1.06(+0.31%)
May 28, 2025 346.35 347.40 344.00 344.29 280,869 -1.44(-0.42%)
May 27, 2025 341.98 346.00 341.57 345.73 299,419 +8.31(+2.46%)
May 23, 2025 335.45 339.33 335.33 337.42 256,965 -3.67(-1.08%)
May 22, 2025 340.20 343.40 339.83 341.09 204,466 +1.15(+0.34%)
May 21, 2025 342.58 346.64 338.59 339.94 631,391 -5.39(-1.56%)
May 20, 2025 345.25 345.79 342.92 345.33 263,560 -1.57(-0.45%)
May 19, 2025 341.66 347.15 341.11 346.90 484,117 +0.20(+0.06%)
May 16, 2025 346.62 346.70 343.65 346.70 210,413 +1.33(+0.39%)
May 15, 2025 343.83 347.02 342.62 345.37 380,907 -0.17(-0.05%)
May 14, 2025 344.43 346.07 343.61 345.54 617,323 +2.56(+0.75%)
May 13, 2025 338.57 344.08 337.83 342.98 568,905 +5.79(+1.72%)
May 12, 2025 335.75 337.19 332.40 337.19 508,229 +13.90(+4.30%)
May 09, 2025 324.60 325.88 322.20 323.29 313,459 -0.36(-0.11%)
May 08, 2025 324.19 326.73 321.06 323.65 338,869 +2.45(+0.76%)
May 07, 2025 320.15 322.87 316.81 321.20 735,308 +1.46(+0.46%)
May 06, 2025 318.63 322.22 318.05 319.74 399,085 -3.01(-0.93%)
May 05, 2025 322.23 324.98 322.00 322.75 331,310 -2.15(-0.66%)
May 02, 2025 323.88 326.40 322.56 324.90 461,566 +4.41(+1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.