Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	100.28	101.35	100.07	101.33	239,757	+1.23(+1.23%)
Jan 30, 2023	100.42	101.07	100.08	100.10	186,645	-0.80(-0.80%)
Jan 27, 2023	101.10	101.44	100.74	100.91	132,546	-0.38(-0.37%)
Jan 26, 2023	101.03	101.32	100.44	101.28	156,994	+0.51(+0.51%)
Jan 25, 2023	99.95	100.77	99.57	100.77	328,289	+0.22(+0.22%)
Jan 24, 2023	100.10	100.77	99.44	100.55	280,635	+0.05(+0.05%)
Jan 23, 2023	99.94	101.03	99.79	100.50	171,765	+0.67(+0.67%)
Jan 20, 2023	98.97	99.83	98.52	99.83	155,396	+1.07(+1.08%)
Jan 19, 2023	98.85	99.33	98.56	98.77	158,834	-0.66(-0.66%)
Jan 18, 2023	101.40	101.41	99.37	99.42	211,455	-1.93(-1.90%)
Jan 17, 2023	101.92	102.09	101.23	101.35	872,425	-0.69(-0.67%)
Jan 13, 2023	101.20	102.18	100.90	102.04	251,546	+0.26(+0.26%)
Jan 12, 2023	101.83	102.23	101.13	101.78	146,793	+0.14(+0.13%)
Jan 11, 2023	101.36	101.64	100.80	101.64	164,577	+0.57(+0.57%)
Jan 10, 2023	100.59	101.09	100.24	101.07	133,616	+0.43(+0.42%)
Jan 09, 2023	101.91	102.11	100.58	100.64	154,844	-0.92(-0.91%)
Jan 06, 2023	100.29	101.80	100.04	101.56	179,272	+2.09(+2.10%)
Jan 05, 2023	99.72	99.91	99.14	99.47	247,687	-0.63(-0.63%)
Jan 04, 2023	99.73	100.61	99.36	100.10	163,949	+0.75(+0.75%)
Jan 03, 2023	99.77	100.09	98.64	99.36	284,292	-0.24(-0.24%)
Dec 30, 2022	99.31	99.60	98.71	99.60	334,582	-0.11(-0.11%)
Dec 29, 2022	99.14	99.92	99.06	99.70	357,902	+1.00(+1.01%)
Dec 28, 2022	99.82	100.03	98.64	98.71	284,760	-0.97(-0.97%)
Dec 27, 2022	99.64	99.90	99.10	99.68	185,713	+0.23(+0.23%)
Dec 23, 2022	98.69	99.44	98.38	99.44	140,735	+0.74(+0.75%)
Dec 22, 2022	98.96	99.03	97.33	98.71	229,835	-0.84(-0.84%)
Dec 21, 2022	98.90	99.71	98.83	99.55	189,012	+1.41(+1.44%)
Dec 20, 2022	97.84	98.61	97.78	98.13	285,704	+0.21(+0.22%)
Dec 19, 2022	98.30	98.69	97.38	97.92	243,313	-0.27(-0.27%)
Dec 16, 2022	98.23	98.51	97.48	98.19	258,879	-0.90(-0.91%)
Dec 15, 2022	99.91	100.16	98.60	99.10	237,943	-1.85(-1.83%)
Dec 14, 2022	101.31	102.20	100.45	100.94	218,037	-0.42(-0.42%)
Dec 13, 2022	102.96	102.96	100.89	101.37	215,325	+0.26(+0.26%)
Dec 12, 2022	99.80	101.11	99.68	101.11	157,365	+1.51(+1.52%)
Dec 09, 2022	100.28	100.68	99.60	99.60	165,291	-0.89(-0.89%)
Dec 08, 2022	100.38	100.69	100.14	100.49	280,586	+0.53(+0.53%)
Dec 07, 2022	99.62	100.58	99.62	99.96	171,786	+0.12(+0.12%)
Dec 06, 2022	100.77	101.12	99.37	99.85	312,680	-0.98(-0.97%)
Dec 05, 2022	101.83	101.97	100.55	100.83	296,296	-1.63(-1.59%)
Dec 02, 2022	101.44	102.60	101.33	102.45	344,076	-0.07(-0.07%)
Dec 01, 2022	103.18	103.18	102.11	102.52	380,400	-0.21(-0.21%)
Nov 30, 2022	100.96	102.73	99.97	102.73	258,278	+1.92(+1.91%)
Nov 29, 2022	100.57	100.89	100.20	100.81	283,812	+0.29(+0.29%)
Nov 28, 2022	101.08	101.51	100.34	100.52	272,962	-1.39(-1.36%)
Nov 25, 2022	101.66	102.01	101.66	101.91	64,711	+0.20(+0.20%)
Nov 23, 2022	101.12	101.70	101.08	101.70	234,311	+0.37(+0.36%)
Nov 22, 2022	100.69	101.37	100.64	101.34	324,047	+1.26(+1.26%)
Nov 21, 2022	99.64	100.27	99.48	100.08	247,208	+0.12(+0.12%)
Nov 18, 2022	99.72	100.15	99.39	99.96	304,084	+0.81(+0.81%)
Nov 17, 2022	98.07	99.17	98.07	99.15	358,605	+0.10(+0.10%)
Nov 16, 2022	99.28	99.66	98.91	99.06	339,760	-0.46(-0.46%)
Nov 15, 2022	100.15	100.39	98.68	99.52	285,495	+0.29(+0.29%)
Nov 14, 2022	99.57	100.47	99.23	99.23	232,595	-0.54(-0.54%)
Nov 11, 2022	99.81	99.88	98.81	99.77	215,312	+0.11(+0.11%)
Nov 10, 2022	98.88	99.78	98.18	99.66	350,333	+3.14(+3.25%)
Nov 09, 2022	97.70	98.05	96.40	96.53	211,928	-1.60(-1.63%)
Nov 08, 2022	97.79	98.61	97.30	98.12	283,943	+0.56(+0.57%)
Nov 07, 2022	96.93	97.68	96.67	97.57	294,525	+0.96(+1.00%)
Nov 04, 2022	96.56	97.12	95.42	96.60	338,902	+1.20(+1.26%)
Nov 03, 2022	94.84	95.93	94.54	95.40	428,731	-0.22(-0.23%)
Nov 02, 2022	96.91		95.62	95.62	357,284	-1.39(-1.44%)