MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MGK — Vanguard Morningstar Mega Cap Growth ETF
NYSE ArcaVanguard Morningstar Mega Cap Growth ETF
$94.59
+0.91(+0.97%)
- O
- 93.75
- H
- 94.86
- L
- 93.75
- V
- 1.59M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$94.59
Period Return+57.97%
Period High$94.86
Period Low$59.69
Avg Daily Volume1.84M
Total Trading Days365
MGK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $93.75 | $94.86 | $93.75 | $94.59 | +$0.91 | +0.97% | 1,588,490 | $94.45 | $93.75 $94.86 |
| Oct 2, 2026 | $93.90 | $94.31 | $93.39 | $93.68 | +$0.92 | +0.99% | 1,892,616 | $93.75 | $93.39 $94.31 |
| Oct 1, 2026 | $93.10 | $93.19 | $92.21 | $92.76 | +$0.11 | +0.12% | 2,338,648 | $92.72 | $92.21 $93.19 |
| Sep 30, 2026 | $92.68 | $93.55 | $92.62 | $92.65 | +$0.22 | +0.24% | 2,128,144 | $92.94 | $92.62 $93.55 |
| Sep 29, 2026 | $92.89 | $92.98 | $92.16 | $92.43 | $-0.05 | -0.05% | 1,096,135 | $92.45 | $92.16 $92.98 |
| Sep 28, 2026 | $92.94 | $93.08 | $92.05 | $92.48 | $-0.89 | -0.95% | 1,203,968 | $92.66 | $92.05 $93.08 |
| Sep 25, 2026 | $93.23 | $93.49 | $92.66 | $93.37 | +$0.38 | +0.41% | 991,999 | $93.25 | $92.66 $93.49 |
| Sep 24, 2026 | $91.97 | $93.16 | $91.87 | $92.99 | +$0.28 | +0.30% | 1,164,549 | $92.71 | $91.87 $93.16 |
| Sep 23, 2026 | $93.52 | $93.60 | $92.42 | $92.71 | $-0.81 | -0.87% | 938,973 | $92.79 | $92.42 $93.60 |
| Sep 22, 2026 | $93.38 | $93.76 | $93.35 | $93.52 | +$0.19 | +0.20% | 2,041,169 | $93.62 | $93.35 $93.76 |
| Sep 21, 2026 | $91.58 | $93.56 | $91.53 | $93.33 | +$2.44 | +2.68% | 1,698,153 | $92.90 | $91.53 $93.56 |
| Sep 18, 2026 | $90.98 | $90.98 | $90.30 | $90.89 | +$0.32 | +0.35% | 861,107 | $90.69 | $90.30 $90.98 |
| Sep 17, 2026 | $90.50 | $90.74 | $90.09 | $90.57 | +$1.45 | +1.63% | 954,980 | $90.44 | $90.09 $90.74 |
| Sep 16, 2026 | $89.49 | $89.97 | $88.53 | $89.12 | +$0.07 | +0.08% | 1,505,542 | $89.32 | $88.53 $89.97 |
| Sep 15, 2026 | $89.48 | $89.61 | $88.89 | $89.05 | $-0.56 | -0.62% | 917,051 | $89.11 | $88.89 $89.61 |
| Sep 14, 2026 | $89.11 | $90.05 | $88.85 | $89.61 | $-0.29 | -0.32% | 993,372 | $89.58 | $88.85 $90.05 |
| Sep 11, 2026 | $90.00 | $90.34 | $89.81 | $89.90 | +$0.81 | +0.91% | 1,038,387 | $90.11 | $89.81 $90.34 |
| Sep 10, 2026 | $88.77 | $89.39 | $88.70 | $89.09 | $-0.47 | -0.52% | 1,168,440 | $89.14 | $88.70 $89.39 |
| Sep 9, 2026 | $89.73 | $89.85 | $89.29 | $89.56 | $-0.38 | -0.42% | 824,603 | $89.59 | $89.29 $89.85 |
| Sep 8, 2026 | $90.23 | $90.35 | $89.67 | $89.94 | $-0.29 | -0.32% | 2,067,058 | $89.95 | $89.67 $90.35 |
| Sep 4, 2026 | $90.80 | $90.83 | $90.01 | $90.23 | $-0.44 | -0.49% | 785,072 | $90.34 | $90.01 $90.83 |
| Sep 3, 2026 | $89.71 | $90.92 | $89.69 | $90.67 | +$1.39 | +1.56% | 1,598,295 | $90.63 | $89.69 $90.92 |
| Sep 2, 2026 | $89.04 | $89.54 | $88.79 | $89.28 | +$0.24 | +0.27% | 618,654 | $89.27 | $88.79 $89.54 |
| Sep 1, 2026 | $88.87 | $89.54 | $88.58 | $89.04 | $-0.86 | -0.96% | 1,043,858 | $89.10 | $88.58 $89.54 |
| Aug 31, 2026 | $89.90 | $90.04 | $89.51 | $89.90 | $-0.22 | -0.24% | 1,003,577 | $89.75 | $89.51 $90.04 |
| Aug 28, 2026 | $90.54 | $91.21 | $90.00 | $90.12 | $-0.36 | -0.40% | 847,111 | $90.41 | $90.00 $91.21 |
| Aug 27, 2026 | $89.71 | $90.63 | $89.41 | $90.48 | +$1.63 | +1.83% | 2,107,358 | $90.42 | $89.41 $90.63 |
| Aug 26, 2026 | $88.73 | $89.10 | $88.44 | $88.85 | $-0.06 | -0.07% | 737,910 | $88.79 | $88.44 $89.10 |
| Aug 25, 2026 | $88.94 | $89.32 | $88.55 | $88.91 | +$0.55 | +0.62% | 933,551 | $88.87 | $88.55 $89.32 |
| Aug 24, 2026 | $88.65 | $88.84 | $88.05 | $88.36 | $-0.59 | -0.66% | 1,554,051 | $88.47 | $88.05 $88.84 |