Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	44.23	44.42	44.18	44.41	94,263	+0.15(+0.35%)
May 29, 2014	44.08	44.25	44.04	44.25	28,244	+0.18(+0.40%)
May 28, 2014	44.08	44.16	44.00	44.08	40,615	+0.02(+0.05%)
May 27, 2014	44.04	44.09	43.97	44.05	70,175	+0.18(+0.40%)
May 23, 2014	43.81	43.88	43.88	43.88	64,172	+0.08(+0.19%)
May 22, 2014	43.68	43.84	43.64	43.79	113,578	+0.08(+0.18%)
May 21, 2014	43.42	43.72	43.42	43.71	42,885	+0.35(+0.82%)
May 20, 2014	43.62	43.62	43.22	43.36	53,296	-0.29(-0.65%)
May 19, 2014	43.43	43.66	43.43	43.64	79,618	+0.12(+0.28%)
May 16, 2014	43.41	43.52	43.30	43.52	60,229	+0.05(+0.12%)
May 15, 2014	43.77	43.77	43.30	43.47	61,357	-0.41(-0.93%)
May 14, 2014	44.04	44.04	43.81	43.88	123,227	-0.15(-0.33%)
May 13, 2014	43.97	44.07	43.94	44.02	48,859	+0.08(+0.18%)
May 12, 2014	43.84	43.94	43.81	43.94	115,216	+0.33(+0.76%)
May 09, 2014	43.64	43.65	43.40	43.61	31,819	+0.01(+0.02%)
May 08, 2014	43.64	43.84	43.51	43.61	218,716	-0.05(-0.12%)
May 07, 2014	43.40	43.67	43.24	43.66	126,616	+0.45(+1.04%)
May 06, 2014	43.39	43.46	43.19	43.21	40,849	-0.35(-0.80%)
May 05, 2014	43.27	43.56	43.18	43.56	53,825	+0.03(+0.07%)
May 02, 2014	43.71	43.82	43.51	43.53	74,982	-0.14(-0.32%)
May 01, 2014	43.72	43.75	43.55	43.67	244,260	-0.07(-0.16%)
Apr 30, 2014	43.62	43.75	43.56	43.74	58,569	+0.08(+0.18%)
Apr 29, 2014	43.61	43.74	43.57	43.66	71,586	+0.13(+0.30%)
Apr 28, 2014	43.52	43.62	43.15	43.53	73,563	+0.22(+0.50%)
Apr 25, 2014	43.50	43.50	43.23	43.31	60,270	-0.21(-0.48%)
Apr 24, 2014	43.66	43.71	43.37	43.52	98,482	-0.02(-0.04%)
Apr 23, 2014	43.56	43.59	43.43	43.54	67,420	-0.01(-0.02%)
Apr 22, 2014	43.50	43.65	43.41	43.54	104,096	+0.12(+0.27%)
Apr 21, 2014	43.34	43.44	43.28	43.43	93,455	+0.07(+0.16%)
Apr 17, 2014	43.16	43.36	43.36	43.36	96,971	+0.13(+0.30%)
Apr 16, 2014	43.03	43.23	42.96	43.23	73,625	+0.43(+1.01%)
Apr 15, 2014	42.63	42.84	42.32	42.80	63,931	+0.25(+0.58%)
Apr 14, 2014	42.57	42.58	42.21	42.55	49,276	+0.29(+0.69%)
Apr 11, 2014	42.36	42.55	42.20	42.26	60,074	-0.35(-0.81%)
Apr 10, 2014	43.33	43.34	42.53	42.60	166,852	-0.72(-1.66%)
Apr 09, 2014	43.10	43.32	42.92	43.32	45,594	+0.36(+0.84%)
Apr 08, 2014	42.88	43.03	42.66	42.96	80,641	+0.08(+0.18%)
Apr 07, 2014	43.27	43.27	42.83	42.88	38,298	-0.42(-0.96%)
Apr 04, 2014	43.94	43.94	43.22	43.30	69,995	-0.36(-0.83%)
Apr 03, 2014	43.74	43.74	43.52	43.66	73,153	+0.02(+0.05%)
Apr 02, 2014	43.54	43.66	43.40	43.64	116,307	+0.18(+0.41%)
Apr 01, 2014	43.47	43.50	43.28	43.46	55,805	+0.12(+0.28%)
Mar 31, 2014	43.27	43.37	43.18	43.34	73,870	+0.38(+0.88%)
Mar 28, 2014	42.88	43.13	42.86	42.96	50,671	+0.22(+0.51%)
Mar 27, 2014	42.80	42.86	42.62	42.74	88,638	-0.06(-0.14%)
Mar 26, 2014	43.18	43.18	42.80	42.80	126,137	-0.16(-0.38%)
Mar 25, 2014	42.94	43.00	42.75	42.96	58,575	+0.23(+0.54%)
Mar 24, 2014	42.94	42.96	42.51	42.73	29,284	-0.05(-0.12%)
Mar 21, 2014	42.97	43.17	42.76	42.79	40,848	-0.05(-0.11%)
Mar 20, 2014	42.41	42.85	42.35	42.83	61,811	+0.41(+0.96%)
Mar 19, 2014	42.59	42.73	42.26	42.43	39,120	-0.22(-0.52%)
Mar 18, 2014	42.49	42.71	42.45	42.65	112,994	+0.29(+0.67%)
Mar 17, 2014	42.21	42.41	42.20	42.36	54,445	+0.41(+0.98%)
Mar 14, 2014	42.06	42.20	41.89	41.95	46,022	-0.11(-0.26%)
Mar 13, 2014	42.64	42.67	42.05	42.06	36,270	-0.45(-1.06%)
Mar 12, 2014	42.22	42.51	42.22	42.51	38,652	+0.02(+0.05%)
Mar 11, 2014	42.72	42.76	42.40	42.49	44,221	-0.27(-0.63%)
Mar 10, 2014	42.60	42.76	42.48	42.76	33,611	+0.02(+0.05%)
Mar 07, 2014	42.81	42.81	42.58	42.73	31,826	+0.10(+0.23%)
Mar 06, 2014	42.55	42.69	42.55	42.63	43,268	+0.15(+0.34%)
Mar 05, 2014	42.43	42.54	42.40	42.49	20,927	+0.01(+0.02%)
Mar 04, 2014	42.29	42.55	42.18	42.48	41,262	+0.67(+1.60%)