Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	97.71	98.78	97.45	98.62	420,012	-0.58(-0.58%)
Feb 25, 2022	96.65	99.41	97.85	99.20	398,994	+2.94(+3.06%)
Feb 24, 2022	94.89	96.40	94.24	96.26	509,644	-0.45(-0.47%)
Feb 23, 2022	98.24	98.34	96.54	96.71	416,487	-0.97(-1.00%)
Feb 22, 2022	98.25	98.56	97.04	97.68	464,229	-0.71(-0.72%)
Feb 18, 2022				98.39	0	-0.42(-0.42%)
Feb 17, 2022	99.54	99.54	98.61	98.80	204,705	-1.33(-1.33%)
Feb 16, 2022	99.66	100.40	99.47	100.14	353,265	+0.15(+0.15%)
Feb 15, 2022	99.67	100.22	99.49	99.98	251,390	+0.96(+0.97%)
Feb 14, 2022	99.65	99.74	98.17	99.02	375,013	-0.69(-0.69%)
Feb 11, 2022	100.79	101.32	99.38	99.71	284,249	-1.05(-1.04%)
Feb 10, 2022	101.36	102.29	100.36	100.76	312,619	-1.44(-1.41%)
Feb 09, 2022	101.94	102.34	101.82	102.20	271,937	+0.81(+0.80%)
Feb 08, 2022	100.89	101.55	100.58	101.39	206,644	+0.65(+0.65%)
Feb 07, 2022	100.74	101.27	100.25	100.74	294,225	+0.13(+0.13%)
Feb 04, 2022	100.33	101.32	99.85	100.61	288,633	-0.12(-0.12%)
Feb 03, 2022	101.33		100.59	100.73	315,280	-0.80(-0.79%)
Feb 02, 2022	100.51	101.72	100.34	101.53	368,116	+0.90(+0.89%)
Feb 01, 2022	99.98	100.73	99.67	100.64	337,582	+0.77(+0.77%)
Jan 31, 2022	98.73	99.95		99.86	526,326	+0.66(+0.67%)
Jan 28, 2022	97.61	99.12	96.84	99.20	351,324	+1.23(+1.25%)
Jan 27, 2022	98.85	99.75	97.47	97.97	316,955	-0.17(-0.17%)
Jan 26, 2022	98.92	99.75	97.27	98.14	485,030	-0.39(-0.39%)
Jan 25, 2022	97.48	99.07	96.27	98.53	428,145	-0.06(-0.06%)
Jan 24, 2022	97.54	98.70	95.59	98.59	532,291	-0.08(-0.09%)
Jan 21, 2022	99.76	100.14	98.44	98.67	536,834	-1.08(-1.08%)
Jan 20, 2022	100.54	101.58	99.65	99.75	269,889	-0.73(-0.72%)
Jan 19, 2022	101.74	101.79	100.45	100.47	280,015	-0.87(-0.86%)
Jan 18, 2022	102.03	102.03	100.91	101.34	382,090	-1.36(-1.32%)
Jan 14, 2022				102.70	0	-0.08(-0.07%)
Jan 13, 2022	103.21	103.57	102.55	102.78	221,868	-0.37(-0.36%)
Jan 12, 2022	103.24	103.44	102.69	103.15	198,560	-0.03(-0.03%)
Jan 11, 2022	102.64	103.17	101.90	103.17	320,771	+0.75(+0.73%)
Jan 10, 2022	102.62	102.66	101.55	102.43	405,883	-0.07(-0.07%)
Jan 07, 2022	102.04	102.72	101.90	102.50	407,972	+0.53(+0.52%)
Jan 06, 2022	102.13	102.42	101.71	101.97	193,428	-0.01(-0.01%)
Jan 05, 2022	102.61	103.45	101.95	101.97	289,242	-0.42(-0.41%)
Jan 04, 2022	101.70	102.63	101.70	102.39	153,325	+1.09(+1.08%)
Jan 03, 2022	100.90	101.31	100.57	101.30	96,036	+0.47(+0.47%)
Dec 31, 2021	100.81	101.13	100.67	100.82	97,706	+0.00(+0.00%)
Dec 30, 2021	101.25	101.41	100.73	100.82	136,007	-0.14(-0.14%)
Dec 29, 2021	100.84	101.16	100.75	100.97	202,933	+0.19(+0.19%)
Dec 28, 2021	100.60	101.04	100.58	100.78	104,571	+0.21(+0.21%)
Dec 27, 2021	99.89	100.58	99.69	100.57	107,468	+1.00(+1.00%)
Dec 23, 2021	99.42	99.88	99.39	99.57	168,972	+0.55(+0.56%)
Dec 22, 2021	98.39	99.02	98.05	99.02	123,128	+0.68(+0.70%)
Dec 21, 2021	97.99	98.51	97.75	98.33	95,339	+0.93(+0.95%)
Dec 20, 2021	97.34	97.48	96.57	97.40	241,895	-0.87(-0.89%)
Dec 17, 2021	99.34	99.34	98.21	98.28	274,249	-1.52(-1.52%)
Dec 16, 2021	99.42	100.39	99.42	99.80	186,897	+0.68(+0.69%)
Dec 15, 2021	98.31	99.12	97.79	99.11	182,924	+1.10(+1.12%)
Dec 14, 2021	97.70	98.44	97.69	98.01	225,090	+0.03(+0.03%)
Dec 13, 2021	98.14	98.27	97.71	97.99	123,973	-0.23(-0.24%)
Dec 10, 2021	97.96	98.29	97.62	98.22	112,123	+0.83(+0.85%)
Dec 09, 2021	97.14	97.66	96.94	97.39	89,453	-0.03(-0.03%)
Dec 08, 2021	97.72	97.90	96.99	97.42	135,964	-0.22(-0.22%)
Dec 07, 2021	97.31	97.85	97.29	97.64	124,936	+1.10(+1.14%)
Dec 06, 2021	96.25	97.11	96.09	96.54	112,487	+1.13(+1.18%)
Dec 03, 2021	95.91	96.04	94.69	95.42	219,672	+0.03(+0.03%)
Dec 02, 2021	94.02	95.82	93.90	95.39	178,849	+1.63(+1.74%)