Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	96.80	97.43	96.69	96.94	410,457	-0.34(-0.35%)
Oct 28, 2022	95.57	97.36	95.57	97.28	198,385	+1.94(+2.04%)
Oct 27, 2022	95.72	96.28	95.18	95.34	209,167	+0.26(+0.27%)
Oct 26, 2022	94.63	95.80	94.63	95.08	238,218	+0.73(+0.77%)
Oct 25, 2022	93.52	94.43	93.31	94.34	357,730	+0.74(+0.79%)
Oct 24, 2022	92.79	93.90	92.79	93.60	333,262	+1.20(+1.30%)
Oct 21, 2022	90.13	92.50	89.91	92.40	312,899	+2.30(+2.55%)
Oct 20, 2022	90.76	91.53	89.91	90.10	355,913	-0.69(-0.76%)
Oct 19, 2022	90.94	91.41	90.16	90.80	247,758	-0.49(-0.54%)
Oct 18, 2022	91.64	91.87	90.47	91.29	404,162	+1.14(+1.26%)
Oct 17, 2022	89.88	90.60	89.81	90.15	550,036	+1.50(+1.69%)
Oct 14, 2022	90.39	91.03	88.54	88.65	589,055	-1.32(-1.46%)
Oct 13, 2022	86.09	90.23	85.97	89.97	546,081	+2.62(+3.00%)
Oct 12, 2022	87.78	88.26	87.33	87.35	223,205	-0.25(-0.29%)
Oct 11, 2022	87.34	88.65	87.12	87.60	236,934	-0.11(-0.12%)
Oct 10, 2022	88.52	88.75	87.28	87.71	183,444	-0.56(-0.63%)
Oct 07, 2022	89.43	89.43	87.75	88.27	221,178	-1.69(-1.88%)
Oct 06, 2022	90.65	91.17	89.80	89.96	266,612	-1.13(-1.24%)
Oct 05, 2022	90.42	91.56	90.05	91.08	205,043	-0.17(-0.19%)
Oct 04, 2022	89.79	91.27	89.79	91.26	224,811	+2.57(+2.90%)
Oct 03, 2022	87.52	89.12	87.27	88.69	251,257	+2.21(+2.56%)
Sep 30, 2022	87.56	88.06	86.32	86.48	305,516	-1.13(-1.30%)
Sep 29, 2022	88.32	88.40	87.07	87.61	470,115	-1.31(-1.47%)
Sep 28, 2022	87.72	89.30	87.38	88.92	391,486	+1.72(+1.97%)
Sep 27, 2022	88.21	88.59	86.67	87.20	289,507	-0.36(-0.41%)
Sep 26, 2022	88.22	88.61	87.18	87.56	411,396	-1.17(-1.32%)
Sep 23, 2022	89.46	89.46	87.66	88.74	399,595	-1.55(-1.71%)
Sep 22, 2022	90.55	90.97	90.10	90.28	320,134	-0.26(-0.28%)
Sep 21, 2022	92.55	92.89	90.54	90.54	223,763	-1.42(-1.55%)
Sep 20, 2022	92.40	92.42	91.35	91.96	306,684	-1.07(-1.15%)
Sep 19, 2022	91.78	93.04	91.75	93.03	162,538	+0.48(+0.52%)
Sep 16, 2022	92.21	92.69	91.93	92.56	201,115	-0.56(-0.60%)
Sep 15, 2022	93.46	93.95	92.89	93.12	276,578	-0.42(-0.45%)
Sep 14, 2022	93.59	93.91	92.81	93.54	161,499	+0.24(+0.26%)
Sep 13, 2022	95.14	95.25	92.99	93.30	195,987	-3.25(-3.36%)
Sep 12, 2022	96.30	96.91	96.17	96.55	149,649	+0.75(+0.79%)
Sep 09, 2022	95.26	96.01	95.15	95.79	132,419	+1.06(+1.12%)
Sep 08, 2022	93.68	94.75	93.31	94.73	220,612	+0.79(+0.84%)
Sep 07, 2022	92.48	94.07	92.38	93.94	204,795	+1.23(+1.33%)
Sep 06, 2022	93.24	93.50	92.41	92.71	223,753	-0.26(-0.28%)
Sep 02, 2022	94.72	94.99	92.59	92.97	3,071,369	-0.84(-0.90%)
Sep 01, 2022	92.93	93.87	92.48	93.81	220,876	+0.50(+0.53%)
Aug 31, 2022	94.19	94.47	93.30	93.31	235,585	-0.77(-0.82%)
Aug 30, 2022	95.26	95.26	93.77	94.08	214,079	-1.04(-1.09%)
Aug 29, 2022	94.99	95.79	94.73	95.12	149,297	-0.33(-0.35%)
Aug 26, 2022	98.09	98.16	95.42	95.46	217,888	-2.59(-2.64%)
Aug 25, 2022	97.13	98.05	97.01	98.05	197,900	+1.11(+1.14%)
Aug 24, 2022	96.59	97.09	96.50	96.94	265,184	+0.31(+0.32%)
Aug 23, 2022	96.90	97.23	96.58	96.63	3,265,523	-0.32(-0.33%)
Aug 22, 2022	97.64	97.64	96.70	96.95	288,505	-1.50(-1.52%)
Aug 19, 2022	98.63	98.75	98.23	98.45	122,144	-0.62(-0.63%)
Aug 18, 2022	98.82	99.12	98.57	99.07	135,869	+0.40(+0.41%)
Aug 17, 2022	98.47	99.15	98.33	98.67	297,067	-0.52(-0.52%)
Aug 16, 2022	98.65	99.51	98.59	99.18	140,660	+0.42(+0.43%)
Aug 15, 2022	97.89	98.85	97.69	98.76	138,472	+0.23(+0.23%)
Aug 12, 2022	97.53	98.53	97.28	98.53	173,025	+1.36(+1.39%)
Aug 11, 2022	97.35	97.81	97.03	97.18	160,763	+0.40(+0.41%)
Aug 10, 2022	96.57	96.81	96.34	96.78	262,416	+1.27(+1.33%)
Aug 09, 2022	95.54	95.86	95.25	95.51	142,038	+0.22(+0.23%)
Aug 08, 2022	95.64	95.94	95.14	95.29	311,965	-0.05(-0.05%)
Aug 05, 2022	94.53	95.34	94.43	95.33	174,349	+0.24(+0.25%)
Aug 04, 2022	95.66	95.73	95.03	95.10	181,592	-0.62(-0.65%)
Aug 03, 2022	95.33	95.99	95.01	95.72	307,037	+0.77(+0.81%)
Aug 02, 2022	95.61	96.03	94.91	94.94	4,773,535	-0.80(-0.84%)