Skip to main content

Vanguard Mega Cap Value ETF (NY: MGV )

117.50 -1.11 (-0.94%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.35 47.46 47.12 47.21 50,609 -0.37(-0.78%)
Mar 30, 2015 47.28 47.67 47.28 47.58 44,999 +0.61(+1.29%)
Mar 27, 2015 46.86 47.00 46.76 46.97 40,745 +0.11(+0.24%)
Mar 26, 2015 46.89 47.11 46.64 46.86 59,819 -0.15(-0.32%)
Mar 25, 2015 47.66 47.66 47.00 47.01 44,062 -0.51(-1.08%)
Mar 24, 2015 47.84 47.86 47.48 47.53 101,113 -0.36(-0.74%)
Mar 23, 2015 47.91 48.09 47.87 47.88 47,151 -0.00(-0.00%)
Mar 20, 2015 47.63 48.00 47.59 47.88 70,781 +0.42(+0.88%)
Mar 19, 2015 47.65 47.65 47.40 47.47 198,836 -0.34(-0.71%)
Mar 18, 2015 47.03 47.95 46.96 47.80 54,643 +0.58(+1.23%)
Mar 17, 2015 47.23 47.28 46.98 47.22 65,793 -0.22(-0.46%)
Mar 16, 2015 47.03 47.46 47.03 47.44 45,209 +0.56(+1.19%)
Mar 13, 2015 46.98 47.04 46.52 46.89 35,374 -0.24(-0.50%)
Mar 12, 2015 46.74 47.14 46.74 47.12 42,213 +0.53(+1.13%)
Mar 11, 2015 46.68 46.80 46.53 46.59 54,359 -0.01(-0.02%)
Mar 10, 2015 47.01 47.01 46.58 46.60 66,729 -0.78(-1.64%)
Mar 09, 2015 47.28 47.48 47.17 47.38 320,344 +0.22(+0.47%)
Mar 06, 2015 47.64 47.69 47.03 47.16 106,802 -0.68(-1.43%)
Mar 05, 2015 47.89 47.89 47.71 47.84 42,616 +0.09(+0.18%)
Mar 04, 2015 47.93 47.98 47.53 47.76 85,232 -0.22(-0.46%)
Mar 03, 2015 48.15 48.15 47.91 47.98 48,462 -0.20(-0.42%)
Mar 02, 2015 47.96 48.18 47.91 48.18 35,285 +0.17(+0.36%)
Feb 27, 2015 48.13 48.18 47.99 48.01 39,483 -0.15(-0.31%)
Feb 26, 2015 48.20 48.26 48.01 48.16 27,361 -0.13(-0.26%)
Feb 25, 2015 48.33 48.36 48.20 48.28 43,546 -0.09(-0.19%)
Feb 24, 2015 48.18 48.42 48.08 48.38 78,851 +0.27(+0.55%)
Feb 23, 2015 48.09 48.11 47.96 48.11 35,308 -0.02(-0.04%)
Feb 20, 2015 47.79 48.17 47.63 48.13 97,666 +0.23(+0.47%)
Feb 19, 2015 47.87 48.01 47.79 47.91 34,034 -0.14(-0.29%)
Feb 18, 2015 48.04 48.07 47.93 48.05 37,796 -0.13(-0.26%)
Feb 17, 2015 47.95 48.18 47.89 48.17 48,744 +0.09(+0.18%)
Feb 13, 2015 47.96 48.09 48.09 48.09 54,625 +0.13(+0.28%)
Feb 12, 2015 47.71 47.95 47.70 47.95 57,591 +0.47(+0.99%)
Feb 11, 2015 47.46 47.59 47.25 47.48 50,451 -0.08(-0.17%)
Feb 10, 2015 47.41 47.58 47.15 47.56 52,517 +0.45(+0.95%)
Feb 09, 2015 47.16 47.32 47.00 47.11 55,327 -0.21(-0.45%)
Feb 06, 2015 47.45 47.68 47.20 47.32 45,890 +0.01(+0.02%)
Feb 05, 2015 47.03 47.35 47.03 47.32 279,284 +0.46(+0.99%)
Feb 04, 2015 46.91 47.18 46.79 46.85 51,283 -0.17(-0.37%)
Feb 03, 2015 46.55 47.05 46.55 47.03 59,180 +0.70(+1.51%)
Feb 02, 2015 45.86 46.33 45.43 46.33 125,740 +0.71(+1.55%)
Jan 30, 2015 45.99 46.23 45.59 45.62 144,928 -0.75(-1.61%)
Jan 29, 2015 46.06 46.42 45.62 46.37 94,692 +0.39(+0.85%)
Jan 28, 2015 46.97 46.97 45.94 45.97 120,110 -0.82(-1.75%)
Jan 27, 2015 46.78 47.06 46.57 46.79 82,414 -0.68(-1.42%)
Jan 26, 2015 47.31 47.47 47.09 47.47 55,305 +0.10(+0.22%)
Jan 23, 2015 47.65 47.69 47.35 47.36 130,674 -0.38(-0.81%)
Jan 22, 2015 47.31 47.77 47.01 47.75 76,645 +0.67(+1.42%)
Jan 21, 2015 46.76 47.12 46.60 47.08 66,205 +0.23(+0.49%)
Jan 20, 2015 46.96 46.96 46.47 46.85 44,334 +0.02(+0.05%)
Jan 16, 2015 46.13 46.87 46.13 46.83 86,956 +0.64(+1.38%)
Jan 15, 2015 46.65 46.79 46.16 46.19 55,960 -0.35(-0.76%)
Jan 14, 2015 46.30 46.57 46.00 46.55 335,091 -0.30(-0.64%)
Jan 13, 2015 47.37 47.64 46.55 46.85 81,747 -0.20(-0.42%)
Jan 12, 2015 47.47 47.47 46.90 47.04 113,620 -0.28(-0.60%)
Jan 09, 2015 47.85 47.85 47.27 47.32 101,441 -0.41(-0.86%)
Jan 08, 2015 47.29 47.84 47.29 47.73 46,794 +0.84(+1.79%)
Jan 07, 2015 46.80 46.99 46.63 46.89 53,717 +0.50(+1.07%)
Jan 06, 2015 46.99 47.08 46.18 46.40 120,061 -0.45(-0.96%)
Jan 05, 2015 47.46 47.46 46.76 46.85 222,820 -0.80(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.