Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	103.07	103.34	101.78	101.82	449,758	-1.54(-1.49%)
Mar 30, 2022	103.48	103.69	102.86	103.35	328,247	-0.08(-0.07%)
Mar 29, 2022	103.44	103.58	102.56	103.43	357,820	+0.47(+0.46%)
Mar 28, 2022	102.80	102.95	102.09	102.95	239,104	-0.08(-0.07%)
Mar 25, 2022	102.29	103.04	102.20	103.03	330,010	+0.96(+0.94%)
Mar 24, 2022	101.54	102.07	101.29	102.07	195,081	+1.07(+1.06%)
Mar 23, 2022	101.85	101.91	101.00	101.00	311,975	-1.04(-1.02%)
Mar 22, 2022	102.01	102.23	101.68	102.04	340,424	+0.56(+0.55%)
Mar 21, 2022	101.15	101.93	100.97	101.48	368,886	+0.49(+0.49%)
Mar 18, 2022	100.78	101.13	100.15	100.99	359,569	+0.16(+0.16%)
Mar 17, 2022	99.35	100.86	99.34	100.83	347,696	+1.21(+1.21%)
Mar 16, 2022	99.09	99.63	97.95	99.63	353,754	+1.11(+1.13%)
Mar 15, 2022	97.66	98.62	97.40	98.51	227,989	+1.17(+1.20%)
Mar 14, 2022	97.68	98.46	96.94	97.34	397,474	+0.15(+0.16%)
Mar 11, 2022	98.15	98.63	97.13	97.19	218,782	-0.71(-0.72%)
Mar 10, 2022	97.08	98.01	96.86	97.90	244,252	-0.13(-0.13%)
Mar 09, 2022	98.10	98.63	97.65	98.03	297,409	+1.50(+1.55%)
Mar 08, 2022	97.85	98.73	96.53	96.53	319,727	-1.10(-1.13%)
Mar 07, 2022	99.22	99.22	97.61	97.63	436,406	-1.92(-1.92%)
Mar 04, 2022	98.42	99.59	98.16	99.55	290,195	+0.10(+0.10%)
Mar 03, 2022	99.62	100.10	98.84	99.45	570,456	+0.25(+0.25%)
Mar 02, 2022	97.87	99.67	97.79	99.20	414,647	+1.96(+2.02%)
Mar 01, 2022	98.38	98.74	96.66	97.24	369,470	-1.39(-1.41%)
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%)