Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		55.54	55.54	55.54	0	-0.14(-0.25%)
Dec 29, 2016	55.71	55.80	55.52	55.68	70,772	-0.02(-0.04%)
Dec 28, 2016	56.26	56.26	55.69	55.71	127,041	-0.45(-0.80%)
Dec 27, 2016	56.15	56.24	56.12	56.15	89,308	+0.07(+0.12%)
Dec 23, 2016		56.09	56.09	56.09	0	+0.06(+0.10%)
Dec 22, 2016	56.00	56.10	55.90	56.03	87,984	-0.01(-0.01%)
Dec 21, 2016	56.17	56.21	56.04	56.04	85,855	-0.15(-0.27%)
Dec 20, 2016	56.14	56.28	56.04	56.19	119,391	+0.19(+0.34%)
Dec 19, 2016	55.85	56.03	55.85	55.99	108,055	+0.12(+0.21%)
Dec 16, 2016	56.03	56.04	55.73	55.88	77,725	+0.02(+0.03%)
Dec 15, 2016	55.66	56.08	55.56	55.86	139,154	+0.33(+0.59%)
Dec 14, 2016	55.93	56.07	55.41	55.53	113,301	-0.49(-0.88%)
Dec 13, 2016	55.94	56.15	55.78	56.03	107,026	+0.31(+0.56%)
Dec 12, 2016	55.68	55.93	55.66	55.71	124,244	+0.09(+0.16%)
Dec 09, 2016	55.34	55.66	55.29	55.62	105,112	+0.33(+0.59%)
Dec 08, 2016	55.26	55.46	55.09	55.29	102,209	+0.09(+0.16%)
Dec 07, 2016	54.48	55.22	54.34	55.20	77,915	+0.71(+1.30%)
Dec 06, 2016	54.34	54.51	54.18	54.50	102,693	+0.26(+0.48%)
Dec 05, 2016	54.36	54.42	54.14	54.23	115,134	+0.21(+0.40%)
Dec 02, 2016	54.14	54.19	53.96	54.02	92,082	-0.08(-0.15%)
Dec 01, 2016	54.14	54.26	53.99	54.10	168,905	+0.18(+0.34%)
Nov 30, 2016	54.09	54.15	53.92	53.92	143,117	+0.12(+0.21%)
Nov 29, 2016	53.77	53.91	53.66	53.81	65,394	+0.06(+0.11%)
Nov 28, 2016	53.95	53.98	53.72	53.75	90,017	-0.24(-0.44%)
Nov 25, 2016	53.77	53.99	53.77	53.99	70,953	+0.24(+0.44%)
Nov 23, 2016		53.75	53.75	53.75	0	+0.10(+0.18%)
Nov 22, 2016	53.67	53.72	53.45	53.65	133,154	+0.12(+0.23%)
Nov 21, 2016	53.38	53.54	53.33	53.53	94,437	+0.33(+0.62%)
Nov 18, 2016	53.36	53.36	53.13	53.20	91,153	-0.09(-0.17%)
Nov 17, 2016	53.32	53.36	53.05	53.29	143,101	+0.16(+0.29%)
Nov 16, 2016	53.32	53.32	53.01	53.13	69,803	-0.27(-0.51%)
Nov 15, 2016	53.08	53.40	52.94	53.40	55,164	+0.41(+0.78%)
Nov 14, 2016	52.90	53.13	52.82	52.99	105,684	+0.26(+0.50%)
Nov 11, 2016	52.60	52.79	52.43	52.73	72,507	-0.14(-0.26%)
Nov 10, 2016	52.62	53.00	52.45	52.87	253,375	+0.57(+1.08%)
Nov 09, 2016	51.30	52.56	51.28	52.30	290,377	+0.86(+1.68%)
Nov 08, 2016	51.13	51.57	51.08	51.44	70,042	+0.21(+0.42%)
Nov 07, 2016	50.87	51.26	50.85	51.23	50,473	+1.06(+2.11%)
Nov 04, 2016	50.31	50.45	50.13	50.17	136,177	-0.06(-0.11%)
Nov 03, 2016	50.58	50.58	50.20	50.22	73,360	-0.21(-0.41%)
Nov 02, 2016	50.54	50.61	50.32	50.43	75,821	-0.25(-0.50%)
Nov 01, 2016	51.01	51.12	50.35	50.68	68,945	-0.28(-0.55%)
Oct 31, 2016	51.01	51.17	50.96	50.96	63,420	-0.01(-0.02%)
Oct 28, 2016	51.17	51.29	50.78	50.97	36,277	-0.18(-0.35%)
Oct 27, 2016	51.36	51.37	51.08	51.15	54,243	-0.02(-0.05%)
Oct 26, 2016	50.95	51.28	50.93	51.18	55,262	+0.10(+0.19%)
Oct 25, 2016	51.10	51.25	51.03	51.08	55,329	+0.01(+0.02%)
Oct 24, 2016	51.11	51.18	50.95	51.07	31,240	+0.16(+0.31%)
Oct 21, 2016	50.77	50.96	50.75	50.91	72,451	-0.07(-0.14%)
Oct 20, 2016	51.11	51.15	50.85	50.99	55,435	-0.14(-0.27%)
Oct 19, 2016	51.07	51.25	51.05	51.13	424,816	+0.11(+0.21%)
Oct 18, 2016	51.13	51.18	50.93	51.02	52,783	+0.23(+0.45%)
Oct 17, 2016	50.87	50.99	50.73	50.79	43,798	-0.16(-0.31%)
Oct 14, 2016	51.09	51.26	50.92	50.95	210,308	+0.12(+0.24%)
Oct 13, 2016	50.68	50.96	50.43	50.82	86,224	-0.21(-0.40%)
Oct 12, 2016	51.00	51.10	50.86	51.03	47,174	+0.01(+0.02%)
Oct 11, 2016	51.42	51.50	50.82	51.02	86,626	-0.57(-1.10%)
Oct 10, 2016	51.53	51.70	51.53	51.59	36,646	+0.28(+0.54%)
Oct 07, 2016	51.46	51.51	51.11	51.31	54,049	-0.13(-0.26%)
Oct 06, 2016	51.41	51.49	51.18	51.44	46,429	-0.02(-0.05%)
Oct 05, 2016	51.28	51.55	51.28	51.47	75,652	+0.38(+0.74%)
Oct 04, 2016	51.39	51.45	51.00	51.09	83,416	-0.29(-0.56%)