Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	116.75	118.48	116.69	118.44	149,370	+1.86(+1.60%)
May 30, 2024	116.13	116.72	116.07	116.58	167,502	+0.33(+0.28%)
May 29, 2024	116.70	116.71	116.17	116.25	177,786	-1.28(-1.09%)
May 28, 2024	118.19	118.19	117.07	117.53	107,007	-0.66(-0.56%)
May 24, 2024	118.34	118.60	118.06	118.19	100,586	+0.18(+0.15%)
May 23, 2024	119.57	119.57	117.81	118.01	183,494	-1.43(-1.20%)
May 22, 2024	119.53	119.85	119.12	119.44	346,012	-0.37(-0.31%)
May 21, 2024	119.63	119.92	119.54	119.81	115,104	+0.14(+0.12%)
May 20, 2024	120.32	120.40	119.62	119.67	146,269	-0.67(-0.56%)
May 17, 2024	120.02	120.38	119.93	120.34	107,900	+0.31(+0.26%)
May 16, 2024	120.21	120.41	119.97	120.03	122,282	-0.02(-0.02%)
May 15, 2024	119.34	120.11	119.29	120.05	170,360	+1.14(+0.96%)
May 14, 2024	118.59	119.01	118.33	118.91	175,601	+0.43(+0.36%)
May 13, 2024	118.90	119.13	118.33	118.48	225,350	-0.07(-0.06%)
May 10, 2024	118.44	118.68	118.35	118.55	99,268	+0.47(+0.40%)
May 09, 2024	117.36	118.12	117.16	118.08	118,986	+0.84(+0.72%)
May 08, 2024	116.77	117.34	116.75	117.24	145,420	+0.26(+0.22%)
May 07, 2024	116.88	117.19	116.86	116.98	227,664	+0.45(+0.39%)
May 06, 2024	116.34	116.54	116.12	116.53	145,326	+0.74(+0.64%)
May 03, 2024	116.09	116.09	115.14	115.79	138,617	+0.57(+0.49%)
May 02, 2024	115.40	115.44	114.42	115.22	179,314	+0.58(+0.51%)
May 01, 2024	114.82	115.86	114.60	114.64	172,498	-0.45(-0.39%)
Apr 30, 2024	116.26	116.26	115.06	115.09	256,278	-1.45(-1.24%)
Apr 29, 2024	116.24	116.60	115.97	116.54	155,464	+0.49(+0.42%)
Apr 26, 2024	115.85	116.41	115.64	116.05	139,552	-0.11(-0.09%)
Apr 25, 2024	115.93	116.41	115.48	116.16	175,680	-0.26(-0.22%)
Apr 24, 2024	116.24	116.53	115.71	116.42	193,072	-0.10(-0.09%)
Apr 23, 2024	116.03	116.66	115.89	116.52	189,232	+0.97(+0.84%)
Apr 22, 2024	115.02	116.14	114.66	115.55	195,768	+0.92(+0.80%)
Apr 19, 2024	113.97	114.86	113.97	114.63	223,365	+0.89(+0.78%)
Apr 18, 2024	113.97	114.53	113.56	113.74	271,239	+0.13(+0.11%)
Apr 17, 2024	114.35	114.43	113.36	113.61	206,490	-0.32(-0.28%)
Apr 16, 2024	114.66	114.66	113.67	113.93	145,416	-0.30(-0.26%)
Apr 15, 2024	115.97	116.15	113.96	114.23	201,632	-0.53(-0.46%)
Apr 12, 2024	115.86	115.98	114.43	114.76	210,195	-1.68(-1.44%)
Apr 11, 2024	116.81	117.03	115.75	116.44	196,627	-0.14(-0.12%)
Apr 10, 2024	116.72	117.14	116.07	116.58	258,104	-1.32(-1.12%)
Apr 09, 2024	118.05	118.21	116.95	117.90	134,760	+0.07(+0.06%)
Apr 08, 2024	117.86	118.06	117.71	117.83	126,831	+0.03(+0.03%)
Apr 05, 2024	117.10	118.19	117.00	117.80	160,075	+0.80(+0.68%)
Apr 04, 2024	118.98	119.18	116.83	117.00	211,440	-1.33(-1.12%)
Apr 03, 2024	118.18	118.64	117.98	118.33	134,232	+0.00(+0.00%)
Apr 02, 2024	118.37	118.43	117.93	118.33	123,601	-0.70(-0.59%)
Apr 01, 2024	119.51	119.57	118.86	119.03	176,467	-0.48(-0.40%)
Mar 28, 2024	119.25	119.69	119.14	119.51	158,245	+0.33(+0.28%)
Mar 27, 2024	118.14	119.18	118.14	119.18	134,976	+1.65(+1.40%)
Mar 26, 2024	117.77	117.88	117.46	117.53	193,019	-0.08(-0.07%)
Mar 25, 2024	117.78	118.09	117.55	117.61	154,458	-0.24(-0.20%)
Mar 22, 2024	118.52	118.64	117.85	117.85	146,530	-0.53(-0.45%)
Mar 21, 2024	117.93	118.77	117.80	118.38	139,918	+1.02(+0.87%)
Mar 20, 2024	116.36	117.38	116.21	117.36	160,494	+0.91(+0.78%)
Mar 19, 2024	115.84	116.54	115.83	116.46	107,992	+0.51(+0.44%)
Mar 18, 2024	116.07	116.19	115.64	115.95	119,060	+0.33(+0.28%)
Mar 15, 2024	115.19	115.91	115.17	115.62	124,394	-0.16(-0.14%)
Mar 14, 2024	116.47	116.53	115.17	115.78	131,329	-0.60(-0.51%)
Mar 13, 2024	116.28	116.69	116.09	116.38	113,159	+0.26(+0.22%)
Mar 12, 2024	115.99	116.30	115.60	116.12	138,293	+0.43(+0.37%)
Mar 11, 2024	114.98	115.70	114.77	115.69	148,410	+0.52(+0.45%)
Mar 08, 2024	115.48	115.70	115.17	115.17	156,915	-0.29(-0.25%)
Mar 07, 2024	115.44	115.71	115.22	115.46	158,355	+0.59(+0.51%)
Mar 06, 2024	114.74	115.39	114.59	114.88	176,127	+0.73(+0.64%)
Mar 05, 2024	114.53	115.01	113.75	114.15	391,462	-0.51(-0.44%)
Mar 04, 2024	114.30	114.90	114.27	114.66	160,051	+0.12(+0.10%)
Mar 01, 2024	113.91	114.58	113.71	114.54	176,158	+0.78(+0.69%)
Feb 29, 2024	114.15	114.18	113.50	113.75	154,698	+0.07(+0.06%)
Feb 28, 2024	113.53	113.97	113.48	113.68	146,226	-0.12(-0.11%)
Feb 27, 2024	113.87	113.87	113.50	113.80	141,282	+0.05(+0.04%)
Feb 26, 2024	114.32	114.53	113.68	113.75	158,253	-0.43(-0.37%)
Feb 23, 2024	114.02	114.56	114.02	114.18	174,815	+0.30(+0.26%)
Feb 22, 2024	113.19	114.09	112.97	113.88	209,479	+0.97(+0.86%)
Feb 21, 2024	112.30	112.91	112.07	112.91	179,109	+0.59(+0.52%)
Feb 20, 2024	112.22	112.72	112.11	112.32	187,954	-0.04(-0.03%)
Feb 16, 2024	112.36	112.88	112.16	112.36	136,398	-0.16(-0.14%)
Feb 15, 2024	111.40	112.65	111.40	112.52	181,723	+1.27(+1.14%)
Feb 14, 2024	111.13	111.37	110.71	111.25	129,480	+0.53(+0.48%)
Feb 13, 2024	111.36	111.56	110.00	110.72	153,433	-1.33(-1.19%)
Feb 12, 2024	111.58	112.32	111.42	112.05	168,402	+0.50(+0.45%)
Feb 09, 2024	111.57	111.57	111.10	111.56	203,991	-0.09(-0.08%)
Feb 08, 2024	111.67	111.67	111.26	111.65	353,057	-0.02(-0.02%)
Feb 07, 2024	111.70	111.84	111.42	111.67	123,435	+0.37(+0.33%)
Feb 06, 2024	111.04	111.39	110.91	111.30	169,255	+0.49(+0.44%)
Feb 05, 2024	111.17	111.21	110.51	110.81	170,493	-0.69(-0.62%)
Feb 02, 2024	111.30	111.99	110.90	111.50	150,583	+0.02(+0.02%)
Feb 01, 2024	110.61	111.50	110.27	111.48	145,350	+1.00(+0.91%)
Jan 31, 2024	111.47	111.58	110.43	110.47	329,665	-0.96(-0.87%)
Jan 30, 2024	110.73	111.49	110.69	111.44	202,016	+0.61(+0.55%)
Jan 29, 2024	110.53	110.85	110.13	110.83	144,559	+0.35(+0.31%)
Jan 26, 2024	110.31	110.63	110.22	110.48	122,808	+0.04(+0.04%)
Jan 25, 2024	110.08	110.44	109.68	110.44	127,338	+0.89(+0.82%)
Jan 24, 2024	110.15	110.26	109.49	109.55	172,162	-0.27(-0.24%)
Jan 23, 2024	109.45	109.84	109.37	109.82	233,415	+0.49(+0.45%)
Jan 22, 2024	109.19	109.65	109.19	109.33	351,394	+0.22(+0.20%)
Jan 19, 2024	108.33	109.33	107.91	109.11	130,061	+1.01(+0.94%)
Jan 18, 2024	107.59	108.17	107.21	108.10	267,915	+0.41(+0.38%)
Jan 17, 2024	107.64	108.25	107.39	107.69	150,446	-0.60(-0.55%)
Jan 16, 2024	108.59	108.68	108.06	108.29	144,923	-0.66(-0.60%)
Jan 12, 2024	109.17	109.50	108.62	108.94	146,154	+0.01(+0.01%)
Jan 11, 2024	109.15	109.15	108.30	108.93	197,696	-0.27(-0.25%)
Jan 10, 2024	109.12	109.30	108.75	109.20	225,207	+0.03(+0.03%)
Jan 09, 2024	109.31	109.33	108.97	109.17	245,368	-0.50(-0.45%)
Jan 08, 2024	108.77	109.73	108.57	109.67	166,712	+0.67(+0.61%)
Jan 05, 2024	108.83	109.48	108.60	109.00	206,289	+0.13(+0.12%)
Jan 04, 2024	109.05	109.61	108.82	108.87	162,924	+0.00(+0.00%)
Jan 03, 2024	109.18	109.43	108.79	108.87	235,989	-0.59(-0.54%)
Jan 02, 2024	108.31	109.66	108.25	109.46	186,718	+0.74(+0.68%)
Dec 29, 2023	108.80	108.90	108.31	108.72	161,249	-0.13(-0.12%)
Dec 28, 2023	108.65	109.02	108.65	108.85	193,311	+0.03(+0.03%)
Dec 27, 2023	108.66	108.83	108.39	108.82	222,656	+0.21(+0.19%)
Dec 26, 2023	108.21	108.84	108.14	108.61	254,225	+0.56(+0.52%)
Dec 22, 2023	107.82	108.44	107.69	108.06	126,288	+0.47(+0.43%)
Dec 21, 2023	107.27	107.61	106.74	107.59	223,907	+0.94(+0.89%)
Dec 20, 2023	108.10	108.23	106.60	106.65	281,849	-1.67(-1.54%)
Dec 19, 2023	107.67	108.34	107.67	108.31	228,072	+0.67(+0.62%)
Dec 18, 2023	107.77	107.99	107.60	107.64	289,091	+0.33(+0.31%)
Dec 15, 2023	107.31	107.52	107.04	107.31	227,033	-0.49(-0.46%)
Dec 14, 2023	107.47	108.14	107.35	107.80	221,194	+0.92(+0.86%)
Dec 13, 2023	105.19	106.88	105.00	106.88	182,314	+1.54(+1.46%)
Dec 12, 2023	105.11	105.42	104.70	105.34	158,921	+0.14(+0.13%)
Dec 11, 2023	104.52	105.22	104.52	105.20	149,531	+1.03(+0.98%)
Dec 08, 2023	103.86	104.36	103.69	104.18	120,796	+0.37(+0.35%)
Dec 07, 2023	103.88	103.99	103.59	103.81	140,800	+0.25(+0.24%)
Dec 06, 2023	104.14	104.28	103.49	103.57	182,647	-0.33(-0.31%)
Dec 05, 2023	104.33	104.35	103.79	103.89	270,592	-0.68(-0.65%)
Dec 04, 2023	104.09	104.78	104.09	104.57	154,394	-0.01(-0.01%)
Dec 01, 2023	103.75	104.62	103.65	104.58	185,191	+0.78(+0.75%)
Nov 30, 2023	103.09	103.89	102.92	103.80	268,572	+0.92(+0.89%)
Nov 29, 2023	103.14	103.42	102.75	102.89	204,216	+0.09(+0.09%)
Nov 28, 2023	102.68	103.22	102.61	102.80	164,143	+0.01(+0.01%)
Nov 27, 2023	103.05	103.05	102.67	102.79	313,775	-0.40(-0.39%)
Nov 24, 2023	102.91	103.29	102.91	103.19	86,733	+0.45(+0.44%)
Nov 22, 2023	102.54	102.87	102.50	102.74	154,808	+0.29(+0.28%)
Nov 21, 2023	102.32	102.64	102.14	102.45	305,459	-0.10(-0.10%)
Nov 20, 2023	102.09	102.81	101.94	102.55	209,847	+0.33(+0.33%)
Nov 17, 2023	102.07	102.27	101.85	102.22	249,785	+0.46(+0.46%)
Nov 16, 2023	101.78	101.97	101.37	101.75	154,368	-0.20(-0.19%)
Nov 15, 2023	101.66	102.16	101.62	101.95	242,400	+0.47(+0.47%)
Nov 14, 2023	100.86	101.77	100.81	101.47	187,258	+1.52(+1.52%)
Nov 13, 2023	99.81	100.14	99.62	99.95	124,922	-0.04(-0.04%)
Nov 10, 2023	99.36	100.04	98.84	99.99	115,116	+1.07(+1.08%)
Nov 09, 2023	99.90	99.90	98.86	98.93	131,354	-0.80(-0.80%)
Nov 08, 2023	100.04	100.09	99.35	99.73	135,631	-0.25(-0.25%)
Nov 07, 2023	99.97	100.15	99.74	99.97	116,591	-0.32(-0.31%)
Nov 06, 2023	100.52	100.72	100.04	100.29	131,994	-0.23(-0.23%)
Nov 03, 2023	100.56	100.93	100.48	100.52	239,120	+0.58(+0.58%)
Nov 02, 2023	98.69	99.94	98.65	99.93	261,964	+1.77(+1.80%)