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)

407.16 +5.36 (+1.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 18, 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 (%)
Dec 18, 2025 406.71 409.60 405.22 407.16 235,189 +5.36(+1.33%)
Dec 17, 2025 409.82 409.84 401.67 401.80 378,296 -7.65(-1.87%)
Dec 16, 2025 406.76 410.34 405.75 409.45 314,380 +1.58(+0.39%)
Dec 15, 2025 412.28 412.33 406.90 407.87 840,069 -1.90(-0.46%)
Dec 12, 2025 414.46 415.55 407.64 409.77 415,215 -6.27(-1.51%)
Dec 11, 2025 414.75 416.43 410.62 416.04 506,901 -1.08(-0.26%)
Dec 10, 2025 416.09 418.02 413.84 417.12 268,773 +0.31(+0.07%)
Dec 09, 2025 416.08 417.45 415.05 416.81 233,005 +0.01(+0.00%)
Dec 08, 2025 418.27 419.20 415.00 416.80 296,812 -0.86(-0.21%)
Dec 05, 2025 417.01 419.13 416.10 417.66 159,902 +1.88(+0.45%)
Dec 04, 2025 417.23 417.23 413.38 415.78 196,847 +0.50(+0.12%)
Dec 03, 2025 413.85 416.29 412.60 415.28 247,084 -0.09(-0.02%)
Dec 02, 2025 415.00 417.84 413.85 415.37 278,249 +2.20(+0.53%)
Dec 01, 2025 411.06 414.50 410.08 413.17 293,031 -1.14(-0.28%)
Nov 28, 2025 413.53 414.38 412.66 414.31 133,231 +1.59(+0.39%)
Nov 26, 2025 412.49 413.93 410.50 412.72 277,545 +2.85(+0.70%)
Nov 25, 2025 406.15 410.63 402.06 409.87 403,445 +2.46(+0.60%)
Nov 24, 2025 400.64 408.13 400.30 407.41 379,314 +10.20(+2.57%)
Nov 21, 2025 396.26 401.88 391.43 397.21 460,918 +2.38(+0.60%)
Nov 20, 2025 411.38 413.29 394.19 394.83 572,269 -7.95(-1.97%)
Nov 19, 2025 400.54 406.96 399.64 402.78 348,252 +3.10(+0.78%)
Nov 18, 2025 402.47 404.18 396.55 399.68 508,688 -5.48(-1.35%)
Nov 17, 2025 406.49 410.66 402.53 405.16 250,067 -3.40(-0.83%)
Nov 14, 2025 401.89 411.40 400.41 408.56 355,945 +0.69(+0.17%)
Nov 13, 2025 413.95 414.02 406.32 407.87 443,902 -8.60(-2.06%)
Nov 12, 2025 419.21 419.35 413.91 416.47 300,998 -0.92(-0.22%)
Nov 11, 2025 415.99 417.86 414.10 417.39 197,411 -0.52(-0.12%)
Nov 10, 2025 414.21 418.66 413.81 417.91 315,907 +10.01(+2.45%)
Nov 07, 2025 407.17 408.13 400.85 407.90 409,912 -1.72(-0.42%)
Nov 06, 2025 416.01 416.01 408.38 409.62 343,705 -6.86(-1.65%)
Nov 05, 2025 415.29 419.47 414.00 416.48 441,598 +0.55(+0.13%)
Nov 04, 2025 417.03 419.86 415.13 415.93 332,127 -7.43(-1.76%)
Nov 03, 2025 424.45 424.95 421.80 423.36 347,818 +2.64(+0.63%)
Oct 31, 2025 425.15 425.15 419.32 420.72 339,932 +1.18(+0.28%)
Oct 30, 2025 423.42 423.73 419.44 419.54 320,614 -6.35(-1.49%)
Oct 29, 2025 425.98 426.80 422.28 425.89 449,505 +2.63(+0.62%)
Oct 28, 2025 422.28 424.80 420.62 423.26 482,626 +3.69(+0.88%)
Oct 27, 2025 417.04 419.79 416.46 419.57 295,541 +7.61(+1.85%)
Oct 24, 2025 410.74 412.98 410.33 411.96 215,781 +4.33(+1.06%)
Oct 23, 2025 404.57 408.32 404.19 407.63 492,523 +3.30(+0.82%)
Oct 22, 2025 407.63 408.09 400.78 404.33 235,781 -2.70(-0.66%)
Oct 21, 2025 407.36 407.75 406.06 407.03 187,681 -0.44(-0.11%)
Oct 20, 2025 404.57 408.21 404.57 407.47 181,560 +4.81(+1.19%)
Oct 17, 2025 398.00 403.33 397.42 402.66 234,034 +2.72(+0.68%)
Oct 16, 2025 403.28 405.00 397.07 399.94 260,902 -1.61(-0.40%)
Oct 15, 2025 403.17 404.76 397.85 401.55 209,192 +2.34(+0.59%)
Oct 14, 2025 398.47 402.17 394.50 399.21 229,226 -3.39(-0.84%)
Oct 13, 2025 401.63 403.48 399.81 402.60 275,489 +7.64(+1.93%)
Oct 10, 2025 408.81 410.01 394.74 394.96 531,399 -13.47(-3.30%)
Oct 09, 2025 408.90 409.03 406.44 408.43 301,430 -0.45(-0.11%)
Oct 08, 2025 405.37 408.88 405.37 408.88 194,629 +4.28(+1.06%)
Oct 07, 2025 407.75 408.03 403.55 404.60 225,397 -2.61(-0.64%)
Oct 06, 2025 405.98 408.13 404.79 407.21 190,754 +3.53(+0.87%)
Oct 03, 2025 405.47 406.05 402.19 403.68 237,854 -1.55(-0.38%)
Oct 02, 2025 406.88 406.88 403.52 405.23 228,563 +0.70(+0.17%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.