Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	77.04	77.04	75.74	76.03	107,149	-1.42(-1.83%)
Jan 30, 2020	76.59	77.45	76.37	77.45	83,410	+0.38(+0.49%)
Jan 29, 2020	77.57	77.65	77.05	77.07	86,722	-0.30(-0.39%)
Jan 28, 2020	77.14	77.63	77.09	77.37	90,140	+0.53(+0.69%)
Jan 27, 2020	76.80	77.20	76.66	76.84	122,230	-1.13(-1.45%)
Jan 24, 2020	78.79	78.79	77.65	77.97	123,222	-0.73(-0.92%)
Jan 23, 2020	78.63	78.70	78.14	78.70	189,706	-0.09(-0.11%)
Jan 22, 2020	78.95	78.99	78.74	78.79	97,769	+0.07(+0.09%)
Jan 21, 2020	78.80	78.94	78.63	78.72	87,941	-0.27(-0.34%)
Jan 17, 2020	79.03	79.08	78.90	78.99	70,875	+0.08(+0.10%)
Jan 16, 2020	78.81	78.91	78.62	78.91	77,056	+0.47(+0.59%)
Jan 15, 2020	78.32	78.61	78.22	78.44	103,532	+0.11(+0.14%)
Jan 14, 2020	78.16	78.49	78.11	78.33	103,544	+0.10(+0.13%)
Jan 13, 2020	78.13	78.23	77.87	78.23	225,352	+0.25(+0.32%)
Jan 10, 2020	78.38	78.41	77.88	77.98	205,593	-0.28(-0.35%)
Jan 09, 2020	78.21	78.26	78.02	78.26	143,878	+0.40(+0.52%)
Jan 08, 2020	77.65	78.20	77.65	77.86	93,457	+0.22(+0.28%)
Jan 07, 2020	77.87	77.87	77.55	77.64	83,282	-0.42(-0.54%)
Jan 06, 2020	77.50	78.06	77.40	78.06	104,842	+0.13(+0.17%)
Jan 03, 2020	77.79	78.14	77.61	77.93	123,668	-0.62(-0.79%)
Jan 02, 2020	78.42	78.55	78.10	78.55	123,053	+0.44(+0.56%)
Dec 31, 2019	77.72	78.13	77.71	78.11	81,366	+0.20(+0.25%)
Dec 30, 2019	78.41	78.41	77.83	77.91	200,298	-0.40(-0.51%)
Dec 27, 2019	78.52	78.52	78.24	78.31	85,050	+0.02(+0.02%)
Dec 26, 2019	78.13	78.30	78.09	78.30	64,376	+0.21(+0.26%)
Dec 24, 2019	78.18	78.18	78.01	78.09	67,191	-0.01(-0.01%)
Dec 23, 2019	78.19	78.22	78.08	78.10	98,807	+0.05(+0.07%)
Dec 20, 2019	78.04	78.28	78.04	78.05	64,394	+0.37(+0.48%)
Dec 19, 2019	77.66	77.71	77.53	77.67	109,797	+0.18(+0.23%)
Dec 18, 2019	77.66	77.68	77.46	77.50	105,144	-0.11(-0.14%)
Dec 17, 2019	77.66	77.73	77.58	77.60	198,196	+0.12(+0.15%)
Dec 16, 2019	77.54	77.72	77.49	77.49	59,646	+0.48(+0.62%)
Dec 13, 2019	77.18	77.47	76.79	77.01	51,695	-0.14(-0.18%)
Dec 12, 2019	76.32	77.32	76.32	77.15	103,166	+0.85(+1.12%)
Dec 11, 2019	76.20	76.41	76.17	76.29	79,750	+0.16(+0.21%)
Dec 10, 2019	76.13	76.27	75.99	76.13	100,678	-0.08(-0.11%)
Dec 09, 2019	76.33	76.47	76.21	76.21	55,837	-0.20(-0.27%)
Dec 06, 2019	76.23	76.58	76.23	76.42	65,742	+0.69(+0.90%)
Dec 05, 2019	75.72	75.80	75.46	75.73	90,644	+0.08(+0.11%)
Dec 04, 2019	75.37	75.77	75.37	75.65	143,846	+0.61(+0.82%)
Dec 03, 2019	75.06	75.12	74.68	75.04	68,196	-0.61(-0.80%)
Dec 02, 2019	76.26	76.29	75.64	75.64	100,924	-0.48(-0.63%)
Nov 29, 2019	76.12	76.26	76.03	76.12	26,971	-0.20(-0.27%)
Nov 27, 2019	76.23	76.37	76.08	76.33	76,868	+0.18(+0.23%)
Nov 26, 2019	76.10	76.16	75.96	76.15	69,208	+0.07(+0.09%)
Nov 25, 2019	75.90	76.10	75.90	76.08	71,419	+0.41(+0.54%)
Nov 22, 2019	75.61	75.75	75.48	75.67	75,182	+0.23(+0.31%)
Nov 21, 2019	75.33	75.51	75.09	75.44	85,917	+0.15(+0.20%)
Nov 20, 2019	75.42	75.47	74.98	75.29	98,680	-0.29(-0.39%)
Nov 19, 2019	75.85	75.85	75.48	75.58	65,767	-0.13(-0.18%)
Nov 18, 2019	75.63	75.77	75.52	75.72	92,516	+0.02(+0.02%)
Nov 15, 2019	75.37	75.70	75.24	75.70	71,586	+0.62(+0.83%)
Nov 14, 2019	74.98	75.14	74.78	75.07	50,687	-0.06(-0.08%)
Nov 13, 2019	74.93	75.28	74.78	75.14	94,784	-0.04(-0.06%)
Nov 12, 2019	75.20	75.51	75.05	75.18	63,236	-0.01(-0.01%)
Nov 11, 2019	75.16	75.22	75.05	75.19	69,942	-0.27(-0.35%)
Nov 08, 2019	75.24	75.46	74.92	75.46	106,312	+0.23(+0.31%)
Nov 07, 2019	75.22	75.43	75.08	75.23	107,384	+0.37(+0.50%)
Nov 06, 2019	74.80	74.92	74.60	74.85	91,817	+0.15(+0.20%)
Nov 05, 2019	74.74	74.83	74.59	74.70	99,389	+0.09(+0.12%)
Nov 04, 2019	74.75	74.78	74.55	74.61	80,981	+0.39(+0.53%)