Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	99.30	100.31	99.30	100.27	157,608	+0.82(+0.82%)
Apr 27, 2023	98.52	99.53	98.28	99.45	187,945	+1.35(+1.38%)
Apr 26, 2023	98.99	98.99	97.90	98.10	99,002	-1.32(-1.32%)
Apr 25, 2023	100.11	100.23	99.34	99.42	195,042	-1.12(-1.11%)
Apr 24, 2023	100.21	100.55	100.19	100.54	149,330	+0.36(+0.36%)
Apr 21, 2023	100.44	100.44	99.86	100.17	223,837	+0.00(+0.00%)
Apr 20, 2023	100.20	100.35	99.86	100.17	336,079	-0.59(-0.59%)
Apr 19, 2023	100.48	100.88	100.42	100.77	153,108	-0.10(-0.10%)
Apr 18, 2023	101.01	101.01	100.50	100.87	113,370	+0.01(+0.01%)
Apr 17, 2023	100.37	100.86	100.29	100.86	96,084	+0.47(+0.47%)
Apr 14, 2023	100.56	100.97	99.96	100.39	172,790	-0.11(-0.11%)
Apr 13, 2023	99.89	100.61	99.49	100.50	157,533	+0.67(+0.67%)
Apr 12, 2023	100.35	100.46	99.65	99.82	485,145	-0.16(-0.16%)
Apr 11, 2023	99.83	100.29	99.75	99.98	137,994	+0.33(+0.33%)
Apr 10, 2023	99.09	99.65	98.99	99.65	210,630	+0.27(+0.27%)
Apr 06, 2023	99.31	99.56	99.13	99.38	145,576	+0.07(+0.07%)
Apr 05, 2023	98.67	99.33	98.67	99.31	238,137	+0.68(+0.69%)
Apr 04, 2023	99.53	99.56	98.24	98.63	215,208	-0.77(-0.77%)
Apr 03, 2023	98.76	99.56	98.76	99.40	204,169	+0.97(+0.99%)
Mar 31, 2023	97.75	98.47	97.75	98.42	143,793	+0.93(+0.95%)
Mar 30, 2023	97.68	97.71	97.04	97.50	122,947	+0.33(+0.34%)
Mar 29, 2023	96.77	97.16	96.70	97.16	209,730	+1.07(+1.12%)
Mar 28, 2023	95.99	96.39	95.80	96.09	284,823	+0.01(+0.01%)
Mar 27, 2023	95.99	96.47	95.67	96.08	291,780	+0.89(+0.93%)
Mar 24, 2023	93.94	95.26	93.65	95.20	189,635	+0.69(+0.73%)
Mar 23, 2023	95.27	95.83	93.92	94.51	205,395	-0.35(-0.37%)
Mar 22, 2023	96.57	96.85	94.85	94.85	140,285	-1.67(-1.73%)
Mar 21, 2023	96.43	96.60	95.93	96.52	156,915	+1.04(+1.09%)
Mar 20, 2023	94.50	95.63	94.50	95.48	270,326	+1.35(+1.43%)
Mar 17, 2023	95.30	95.39	93.85	94.14	127,536	-1.59(-1.66%)
Mar 16, 2023	94.12	95.81	93.82	95.72	225,319	+1.01(+1.06%)
Mar 15, 2023	94.27	94.75	93.59	94.72	369,961	-1.08(-1.13%)
Mar 14, 2023	95.91	96.21	94.78	95.80	223,411	+1.14(+1.21%)
Mar 13, 2023	94.30	95.90	94.01	94.66	522,365	-0.67(-0.70%)
Mar 10, 2023	96.04	96.80	94.91	95.33	178,104	-0.91(-0.95%)
Mar 09, 2023	98.09	98.35	95.92	96.24	173,040	-1.77(-1.81%)
Mar 08, 2023	98.21	98.32	97.49	98.01	153,150	-0.15(-0.16%)
Mar 07, 2023	99.85	99.85	98.01	98.17	213,789	-1.66(-1.66%)
Mar 06, 2023	99.81	100.18	99.71	99.82	142,876	+0.06(+0.06%)
Mar 03, 2023	98.91	99.84	98.67	99.76	165,924	+1.14(+1.16%)
Mar 02, 2023	97.73	98.81	97.61	98.62	232,580	+0.54(+0.55%)
Mar 01, 2023	98.02	98.37	97.79	98.08	131,726	-0.08(-0.08%)
Feb 28, 2023	98.64	98.73	98.14	98.16	180,809	-0.52(-0.53%)
Feb 27, 2023	99.31	99.56	98.50	98.68	119,683	+0.01(+0.01%)
Feb 24, 2023	98.29	98.85	97.95	98.67	179,687	-0.48(-0.49%)
Feb 23, 2023	99.36	99.59	98.34	99.15	108,419	+0.21(+0.22%)
Feb 22, 2023	99.27	99.53	98.63	98.94	117,693	-0.29(-0.29%)
Feb 21, 2023	100.06	100.37	99.14	99.23	189,319	-1.54(-1.53%)
Feb 17, 2023	100.15	100.84	99.98	100.77	143,615	+0.29(+0.29%)
Feb 16, 2023	100.48	101.27	100.29	100.48	146,812	-0.88(-0.87%)
Feb 15, 2023	100.92	101.36	100.66	101.36	175,943	-0.06(-0.06%)
Feb 14, 2023	101.58	102.06	100.81	101.42	266,510	-0.41(-0.40%)
Feb 13, 2023	100.99	101.83	100.99	101.83	160,202	+0.77(+0.77%)
Feb 10, 2023	100.09	101.10	100.07	101.05	347,186	+1.07(+1.07%)
Feb 09, 2023	101.30	101.42	99.80	99.99	285,769	-0.79(-0.79%)
Feb 08, 2023	101.02	101.31	100.66	100.78	113,044	-0.66(-0.65%)
Feb 07, 2023	100.39	101.69	100.10	101.44	194,476	+0.79(+0.79%)
Feb 06, 2023	100.49	100.84	100.30	100.64	304,235	-0.30(-0.30%)
Feb 03, 2023	101.10	101.53	100.64	100.94	281,739	-0.43(-0.42%)
Feb 02, 2023	101.60	101.73	100.80	101.37	322,633	-0.28(-0.28%)