NYSEArca - Nasdaq Real Time Price
USD
Vanguard Morningstar Mega Cap Growth ETF (MGK)
86.44
-3.19
(-3.56%)
As of 3:41:45 PM EDT. Market Open.
Trade MGK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.68
87.73
85.96
86.51
86.51
2,345,257
Oct 29, 2026
89.61
90.02
89.23
89.63
89.63
1,314,900
Oct 28, 2026
90.92
91.05
90.40
90.92
90.92
1,074,800
Oct 27, 2026
89.93
90.78
89.75
90.52
90.52
1,402,200
Oct 26, 2026
89.13
90.05
88.86
89.57
89.57
1,155,600
Oct 23, 2026
88.61
89.37
88.42
88.78
88.78
1,026,000
Oct 22, 2026
90.21
90.31
88.67
89.06
89.06
1,862,400
Oct 21, 2026
91.17
91.89
90.83
91.61
91.61
1,314,600
Oct 20, 2026
90.63
91.53
90.04
90.83
90.83
1,867,300
Oct 19, 2026
90.92
91.65
90.71
90.98
90.98
1,210,700
Oct 16, 2026
92.04
92.04
89.58
90.00
90.00
1,366,200
Oct 15, 2026
91.01
92.27
90.69
92.07
92.07
1,368,200
Oct 14, 2026
93.66
93.90
91.86
92.23
92.23
1,458,200
Oct 13, 2026
93.69
94.35
93.60
94.19
94.19
775,000
Oct 12, 2026
94.44
94.56
93.93
94.08
94.08
810,500
Oct 9, 2026
94.23
94.55
93.93
94.42
94.42
989,300
Oct 8, 2026
94.50
94.88
93.30
93.73
93.73
1,362,100
Oct 7, 2026
94.68
95.00
94.34
94.92
94.92
1,291,400
Oct 6, 2026
95.14
95.53
95.00
95.11
95.11
1,842,500
Oct 5, 2026
93.75
94.86
93.75
94.59
94.59
1,588,400
Oct 2, 2026
93.90
94.31
93.39
93.68
93.68
1,892,500
Oct 1, 2026
93.10
93.19
92.21
92.76
92.76
2,338,500
Sep 30, 2026
92.68
93.55
92.62
92.65
92.65
2,127,200
Sep 29, 2026
92.89
92.98
92.16
92.43
92.43
1,095,100
Sep 28, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
92.94
93.08
92.05
92.48
92.48
1,204,000
Sep 25, 2026
93.23
93.49
92.66
93.37
93.29
992,000
Sep 24, 2026
91.97
93.16
91.87
92.99
92.91
1,164,500
Sep 23, 2026
93.52
93.60
92.42
92.71
92.63
938,500
Sep 22, 2026
93.38
93.76
93.35
93.52
93.44
2,040,800
Sep 21, 2026
91.58
93.56
91.53
93.33
93.25
1,694,800
Sep 18, 2026
90.98
90.98
90.30
90.89
90.82
860,800
Sep 17, 2026
90.50
90.74
90.09
90.57
90.50
954,900
Sep 16, 2026
89.49
89.97
88.53
89.12
89.05
1,505,500
Sep 15, 2026
89.48
89.61
88.89
89.05
88.98
916,600
Sep 14, 2026
89.11
90.05
88.85
89.61
89.54
993,000
Sep 11, 2026
90.00
90.34
89.81
89.90
89.83
1,038,300
Sep 10, 2026
88.77
89.39
88.70
89.09
89.02
1,168,200
Sep 9, 2026
89.73
89.85
89.29
89.56
89.49
824,500
Sep 8, 2026
90.23
90.35
89.67
89.94
89.87
2,067,000
Sep 4, 2026
90.80
90.83
90.01
90.23
90.16
783,700
Sep 3, 2026
89.71
90.92
89.69
90.67
90.60
1,598,200
Sep 2, 2026
89.04
89.54
88.79
89.28
89.21
618,500
Sep 1, 2026
88.87
89.54
88.58
89.04
88.97
1,043,600
Aug 31, 2026
89.90
90.04
89.51
89.90
89.83
1,003,500
Aug 28, 2026
90.54
91.21
90.00
90.12
90.05
847,000
Aug 27, 2026
89.71
90.63
89.41
90.48
90.41
2,107,300
Aug 26, 2026
88.73
89.10
88.44
88.85
88.78
731,600
Aug 25, 2026
88.94
89.32
88.55
88.91
88.84
931,900
Aug 24, 2026
88.65
88.84
88.05
88.36
88.29
1,554,000
Aug 21, 2026
89.02
89.29
88.48
88.95
88.88
695,500
Aug 20, 2026
89.18
89.37
88.53
88.61
88.54
860,300
Aug 19, 2026
89.46
89.83
88.85
89.39
89.32
805,400
Aug 18, 2026
89.29
89.58
89.09
89.25
89.18
994,000
Aug 17, 2026
90.83
90.88
90.19
90.21
90.14
1,007,200
Aug 14, 2026
91.23
91.30
90.60
90.72
90.65
735,600
Aug 13, 2026
90.59
91.34
90.46
91.14
91.06
875,100
Aug 12, 2026
90.71
90.83
90.10
90.21
90.14
846,500
Aug 11, 2026
91.00
91.00
89.82
90.00
89.93
1,577,000
Aug 10, 2026
90.74
91.09
90.42
90.63
90.56
841,600
Aug 7, 2026
90.58
91.00
90.36
90.79
90.72
776,600
Aug 6, 2026
89.77
90.44
89.71
90.01
89.94
770,700
Aug 5, 2026
91.15
91.40
89.97
90.07
90.00
2,243,600
Aug 4, 2026
88.83
90.77
88.75
90.42
90.35
1,579,900
Aug 3, 2026
86.62
88.56
86.62
88.25
88.18
1,182,900
Jul 31, 2026
85.75
86.61
84.82
86.33
86.26
1,582,900
Jul 30, 2026
84.52
85.54
84.32
85.38
85.31
1,356,500
Jul 29, 2026
84.21
85.12
83.04
83.11
83.04
1,353,900
Jul 28, 2026
84.15
84.79
83.33
84.46
84.39
1,343,200
Jul 27, 2026
85.81
85.88
84.13
84.55
84.48
1,169,700
Jul 24, 2026
85.07
85.71
84.60
84.81
84.74
3,129,500
Jul 23, 2026
85.53
85.84
84.50
85.06
84.99
1,320,800
Jul 22, 2026
87.24
87.59
86.99
87.17
87.10
728,300
Jul 21, 2026
87.54
87.76
87.15
87.66
87.59
926,200
Jul 20, 2026
87.35
87.80
86.77
86.83
86.76
1,085,800
Jul 17, 2026
86.25
87.34
85.73
86.83
86.76
1,752,700
Jul 16, 2026
88.97
89.16
87.74
88.18
88.11
1,761,400
Jul 15, 2026
88.99
89.49
88.62
89.46
89.39
1,295,400
Jul 14, 2026
88.08
88.78
63.74
88.58
88.51
1,184,600
Jul 13, 2026
88.50
88.72
87.55
87.69
87.62
1,567,600
Jul 10, 2026
88.64
89.10
87.98
89.06
88.99
1,416,000
Jul 9, 2026
87.67
88.63
87.20
88.60
88.53
1,119,600
Jul 8, 2026
86.90
87.62
86.35
87.47
87.40
1,283,000
Jul 7, 2026
87.79
87.92
86.94
87.46
87.39
1,506,900
Jul 6, 2026
87.64
88.50
87.45
88.29
88.22
1,148,500
Jul 2, 2026
87.86
88.46
86.52
87.01
86.94
1,930,200
Jul 1, 2026
87.85
88.51
87.34
87.91
87.84
1,504,500
Jun 30, 2026
86.52
88.14
86.45
87.91
87.84
1,354,700
Jun 29, 2026
85.43
86.55
84.92
86.47
86.40
1,696,800
Jun 26, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
83.61
85.00
83.27
84.27
84.20
1,325,100
Jun 25, 2026
85.61
85.66
83.55
84.35
84.20
2,291,300
Jun 24, 2026
85.62
86.40
84.81
85.18
85.03
1,405,000
Jun 23, 2026
85.57
86.46
85.46
85.49
85.33
1,942,600
Jun 22, 2026
88.36
88.78
87.24
87.34
87.18
1,457,300
Jun 18, 2026
88.26
88.74
87.52
88.57
88.41
1,293,000
Jun 17, 2026
88.50
88.58
86.80
87.04
86.88
3,071,500
Jun 16, 2026
89.01
89.13
88.24
88.29
88.13
963,400
Jun 15, 2026
88.57
89.51
88.46
89.29
89.13
1,411,000
Jun 12, 2026
87.05
87.32
86.01
86.88
86.72
1,435,000
Jun 11, 2026
85.36
86.91
84.59
86.69
86.53
2,986,700
Jun 10, 2026
86.13
87.00
85.08
85.13
84.98
3,190,500
Jun 9, 2026
88.38
88.86
84.72
86.88
86.72
4,258,900
Jun 8, 2026
88.30
88.74
87.70
87.86
87.70
1,373,600
Jun 5, 2026
90.08
90.14
87.16
87.47
87.31
2,116,600
Jun 4, 2026
89.94
91.10
89.77
90.86
90.69
2,032,000
Jun 3, 2026
91.71
91.85
90.45
90.74
90.57
1,554,300
Jun 2, 2026
91.80
92.09
91.35
91.78
91.61
1,238,300
Jun 1, 2026
91.45
92.38
91.35
92.06
91.89
1,719,200
May 29, 2026
90.92
91.54
90.80
91.27
91.10
3,278,500
May 28, 2026
89.63
90.76
89.59
90.75
90.58
1,842,100
May 27, 2026
89.65
89.82
89.28
89.62
89.46
1,320,000
May 26, 2026
89.55
89.99
89.32
89.69
89.53
1,569,000
May 22, 2026
89.31
89.66
88.87
88.99
88.83
998,600
May 21, 2026
88.31
89.24
88.01
88.79
88.63
1,505,800
May 20, 2026
87.63
88.72
87.55
88.67
88.51
1,403,400
May 19, 2026
87.82
88.14
87.10
87.44
87.28
1,603,900
May 18, 2026
88.66
88.82
87.47
88.24
88.08
1,782,200
May 15, 2026
88.78
89.45
88.11
88.54
88.38
1,790,000
May 14, 2026
88.82
89.86
88.71
89.72
89.56
1,048,000
May 13, 2026
87.84
89.01
87.32
88.71
88.55
1,311,600
May 12, 2026
87.74
88.03
86.76
87.80
87.64
1,838,100
May 11, 2026
87.50
88.50
87.43
88.04
87.88
1,813,400
May 8, 2026
87.40
88.19
87.33
88.12
87.96
1,266,200
May 7, 2026
87.32
87.86
86.80
87.05
86.89
1,197,200
May 6, 2026
85.81
86.93
85.68
86.87
86.71
1,514,300
May 5, 2026
85.10
85.30
84.84
85.17
85.02
1,196,800
May 4, 2026
84.78
85.02
84.01
84.60
84.45
1,164,500
May 1, 2026
84.60
85.23
84.50
84.75
84.60
1,305,100
Apr 30, 2026
83.99
84.21
82.66
84.00
83.85
1,514,100
Apr 29, 2026
83.58
83.80
83.13
83.65
83.50
1,246,100
Apr 28, 2026
83.50
83.95
83.22
83.72
83.57
1,798,900
Apr 27, 2026
83.94
84.54
83.64
84.45
84.30
1,620,300
Apr 24, 2026
83.27
84.35
83.10
84.26
84.11
2,581,000
Apr 23, 2026
83.53
83.71
82.08
82.87
82.72
2,233,200
Apr 22, 2026
83.10
84.10
82.92
84.04
83.89
1,602,600
Apr 21, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
83.17
83.32
82.17
82.37
82.22
1,641,600
Apr 20, 2026
83.03
83.14
82.27
82.89
82.74
1,415,500
Apr 17, 2026
82.74
83.40
82.59
83.18
83.03
1,927,500
Apr 16, 2026
82.11
82.22
81.35
82.01
81.86
1,679,500
Apr 15, 2026
80.55
81.85
80.46
81.80
81.65
2,895,500
Apr 14, 2026
79.16
80.27
79.16
80.25
80.10
1,981,000
Apr 13, 2026
77.38
78.73
77.25
78.68
78.54
1,628,000
Apr 10, 2026
77.47
77.85
77.30
77.52
77.38
1,821,000
Apr 9, 2026
76.82
77.29
76.19
77.23
77.09
1,408,500
Apr 8, 2026
77.48
77.71
76.42
76.76
76.62
2,347,000
Apr 7, 2026
74.44
74.86
73.31
74.82
74.68
2,372,000
Apr 6, 2026
74.45
74.90
74.24
74.70
74.57
1,900,500
Apr 2, 2026
73.10
74.52
72.72
74.37
74.23
2,435,000
Apr 1, 2026
74.14
74.87
73.85
74.35
74.21
2,085,500
Mar 31, 2026
71.60
73.68
71.56
73.49
73.35
2,260,500
Mar 30, 2026
71.68
71.75
70.32
70.70
70.57
2,378,000
Mar 27, 2026
0.0642
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
72.32
72.33
70.92
71.07
70.94
2,309,500
Mar 26, 2026
74.07
74.35
72.80
72.82
72.62
1,754,000
Mar 25, 2026
75.05
75.43
74.56
74.74
74.54
1,469,500
Mar 24, 2026
74.73
74.90
74.16
74.27
74.07
1,713,500
Mar 23, 2026
75.24
76.04
74.96
75.24
75.03
3,180,000
Mar 20, 2026
75.23
75.23
73.61
74.13
73.93
2,828,000
Mar 19, 2026
75.13
75.79
74.80
75.45
75.24
3,418,500
Mar 18, 2026
76.59
76.83
75.70
75.72
75.52
1,685,000
Mar 17, 2026
77.01
77.38
76.70
76.87
76.66
1,368,000
Mar 16, 2026
76.52
77.22
76.43
76.73
76.52
1,685,500
Mar 13, 2026
76.95
77.34
75.68
75.82
75.61
3,077,000
Mar 12, 2026
77.54
77.65
76.68
76.68
76.47
3,145,000
Mar 11, 2026
78.23
78.76
77.65
78.05
77.84
1,371,500
Mar 10, 2026
78.08
78.61
77.61
77.98
77.77
3,882,500
Mar 9, 2026
76.36
78.27
76.08
78.09
77.88
4,677,500
Mar 6, 2026
77.19
77.82
76.88
77.11
76.90
2,679,500
Mar 5, 2026
77.69
78.32
77.22
78.09
77.88
2,496,500
Mar 4, 2026
77.30
78.28
77.25
77.97
77.76
1,777,500
Mar 3, 2026
76.23
77.38
75.78
77.12
76.91
3,807,500
Mar 2, 2026
76.31
77.89
76.15
77.61
77.40
2,809,000
Feb 27, 2026
77.13
77.67
76.93
77.39
77.18
2,416,000
Feb 26, 2026
78.98
78.98
77.34
78.10
77.89
4,043,000
Feb 25, 2026
78.20
79.02
78.20
78.96
78.75
4,015,500
Feb 24, 2026
76.97
77.94
76.67
77.85
77.64
1,587,000
Feb 23, 2026
77.94
78.05
76.69
77.01
76.81
4,246,000
Feb 20, 2026
77.03
78.34
76.91
78.05
77.84
3,184,000
Feb 19, 2026
77.26
77.67
76.98
77.40
77.19
1,964,000
Feb 18, 2026
77.33
78.09
77.15
77.63
77.42
1,716,000
Feb 17, 2026
76.63
77.55
76.03
77.17
76.97
4,294,000
Feb 13, 2026
77.51
77.69
76.72
76.94
76.73
2,415,000
Feb 12, 2026
79.13
79.13
77.18
77.37
77.16
4,188,500
Feb 11, 2026
79.77
79.83
78.39
78.78
78.57
1,499,000
Feb 10, 2026
79.72
79.84
79.11
79.15
78.94
2,333,000
Feb 9, 2026
78.58
79.80
78.32
79.50
79.28
1,595,000
Feb 6, 2026
77.53
78.88
77.35
78.67
78.46
4,917,500
Feb 5, 2026
77.58
78.02
76.71
77.02
76.81
3,770,000
Feb 4, 2026
79.59
79.59
77.75
78.49
78.27
2,715,500
Feb 3, 2026
81.50
81.50
78.99
79.62
79.41
1,987,500
Feb 2, 2026
80.86
81.76
80.86
81.30
81.08
1,269,000
Jan 30, 2026
81.38
81.77
80.83
81.17
80.95
2,787,000
Jan 29, 2026
82.29
82.33
80.16
81.81
81.59
2,704,500
Jan 28, 2026
82.86
82.91
82.18
82.50
82.28
2,094,000
Jan 27, 2026
82.50
82.92
82.32
82.64
82.42
1,411,500
Jan 26, 2026
81.63
82.39
81.53
82.07
81.84
2,799,500
Jan 23, 2026
81.10
81.84
80.90
81.51
81.29
7,914,000
Jan 22, 2026
81.11
81.24
80.63
81.03
80.81
1,561,000
Jan 21, 2026
79.72
80.86
79.32
80.28
80.07
3,746,500
Jan 20, 2026
80.21
80.59
79.42
79.57
79.35
3,027,000
Jan 16, 2026
82.10
82.20
81.43
81.66
81.44
7,604,500
Jan 15, 2026
82.41
82.49
81.60
81.78
81.56
8,872,500
Jan 14, 2026
82.36
82.40
81.07
81.71
81.49
6,370,000
Jan 13, 2026
83.10
83.33
82.44
82.83
82.60
2,241,500
Jan 12, 2026
82.45
83.39
82.40
83.12
82.90
4,811,500
Jan 9, 2026
82.57
83.10
82.18
82.90
82.68
4,241,500
Jan 8, 2026
82.94
82.95
82.10
82.41
82.18
2,625,000
Jan 7, 2026
82.76
83.61
82.66
83.08
82.85
1,628,000
Jan 6, 2026
82.57
82.76
82.23
82.66
82.44
1,981,500
Jan 5, 2026
82.72
82.88
82.34
82.44
82.22
3,014,500
Jan 2, 2026
83.22
83.54
81.73
82.17
81.95
4,768,500
Dec 31, 2025
83.30
83.32
82.55
82.55
82.33
1,024,000
Dec 30, 2025
83.23
83.50
83.16
83.20
82.98
1,321,000
Dec 29, 2025
83.22
83.51
83.07
83.31
83.09
1,218,500
Dec 26, 2025
83.87
84.05
83.67
83.77
83.54
910,000
Dec 24, 2025
83.59
83.81
83.47
83.76
83.53
1,240,000
Dec 23, 2025
82.83
83.61
82.83
83.61
83.38
1,859,000
Dec 22, 2025
0.0786
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
83.11
83.17
82.75
83.02
82.80
2,205,000
Dec 19, 2025
81.93
82.62
81.92
82.60
82.30
1,189,000
Dec 18, 2025
81.34
81.92
81.04
81.43
81.13
1,176,000
Dec 17, 2025
81.96
81.97
80.33
80.36
80.07
1,897,000
Dec 16, 2025
81.35
82.07
81.15
81.89
81.59
1,572,000
Dec 15, 2025
82.46
82.47
81.38
81.57
81.28
4,200,500
Dec 12, 2025
82.89
83.11
81.53
81.95
81.65
2,041,000
Dec 11, 2025
82.95
83.29
82.12
83.21
82.90
2,534,500
Dec 10, 2025
83.22
83.60
82.77
83.42
83.12
1,344,000
Dec 9, 2025
83.22
83.49
83.01
83.36
83.06
1,165,000
Dec 8, 2025
83.65
83.84
83.00
83.36
83.06
1,484,500
Dec 5, 2025
83.40
83.83
83.22
83.53
83.23
799,500
Dec 4, 2025
83.45
83.45
82.68
83.16
82.85
984,000
Dec 3, 2025
82.77
83.26
82.52
83.06
82.75
1,235,500
Dec 2, 2025
83.00
83.57
82.77
83.07
82.77
1,391,000
Dec 1, 2025
82.21
82.90
82.02
82.63
82.33
1,465,000
Nov 28, 2025
82.71
82.88
82.53
82.86
82.56
666,000
Nov 26, 2025
82.50
82.79
82.10
82.54
82.24
1,387,500
Nov 25, 2025
81.23
82.13
80.41
81.97
81.67
2,017,000
Nov 24, 2025
80.13
81.63
80.06
81.48
81.18
1,896,500
Nov 21, 2025
79.25
80.38
78.29
79.44
79.15
2,304,500
Nov 20, 2025
82.28
82.66
78.84
78.97
78.68
2,861,500
Nov 19, 2025
80.11
81.39
79.93
80.56
80.26
1,741,000
Nov 18, 2025
80.49
80.84
79.31
79.94
79.64
2,543,500
Nov 17, 2025
81.30
82.13
80.51
81.03
80.74
1,250,500
Nov 14, 2025
80.38
82.28
80.08
81.71
81.41
1,779,500
Nov 13, 2025
82.79
82.80
81.26
81.57
81.28
2,219,500
Nov 12, 2025
83.84
83.87
82.78
83.29
82.99
1,505,000
Nov 11, 2025
83.20
83.57
82.82
83.48
83.17
983,500
Nov 10, 2025
82.84
83.73
82.76
83.58
83.28
1,579,500
Nov 7, 2025
81.43
81.63
80.17
81.58
81.28
2,048,500
Nov 6, 2025
83.20
83.20
81.68
81.92
81.63
1,718,500
Nov 5, 2025
83.06
83.89
82.80
83.30
82.99
2,208,000
Nov 4, 2025
83.41
83.97
83.03
83.19
82.88
1,660,500
Nov 3, 2025
84.89
84.99
84.36
84.67
84.36
1,739,000
Oct 31, 2025
85.03
85.03
83.86
84.14
83.84
1,699,500
Oct 30, 2025
84.68
84.75
83.89
83.91
83.60
1,607,500
