Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	101.42	101.98	101.37	101.74	106,820	+0.80(+0.80%)
Jun 29, 2023	100.13	100.94	100.05	100.94	138,650	+0.75(+0.75%)
Jun 28, 2023	100.34	100.34	99.74	100.19	183,003	-0.23(-0.23%)
Jun 27, 2023	99.95	100.49	99.68	100.42	148,325	+0.54(+0.54%)
Jun 26, 2023	99.50	100.09	99.37	99.88	120,526	+0.27(+0.28%)
Jun 23, 2023	99.91	100.16	99.44	99.61	105,322	-0.73(-0.73%)
Jun 22, 2023	100.46	100.63	100.10	100.34	111,163	-0.31(-0.31%)
Jun 21, 2023	100.37	101.04	100.09	100.65	151,961	+0.02(+0.02%)
Jun 20, 2023	101.01	101.07	100.51	100.63	136,584	-0.86(-0.85%)
Jun 16, 2023	101.93	102.13	101.44	101.49	131,154	-0.11(-0.11%)
Jun 15, 2023	100.32	101.80	100.32	101.60	243,485	+1.28(+1.27%)
Jun 14, 2023	100.69	100.88	99.93	100.32	112,119	-0.33(-0.33%)
Jun 13, 2023	100.34	100.89	100.24	100.65	140,772	+0.54(+0.54%)
Jun 12, 2023	99.83	100.15	99.61	100.12	236,809	+0.36(+0.36%)
Jun 09, 2023	99.72	100.06	99.56	99.76	114,775	+0.02(+0.02%)
Jun 08, 2023	99.38	99.83	99.06	99.74	95,554	+0.33(+0.33%)
Jun 07, 2023	98.81	99.51	98.47	99.41	216,959	+0.71(+0.72%)
Jun 06, 2023	98.39	98.83	98.26	98.69	120,143	+0.20(+0.21%)
Jun 05, 2023	98.98	99.18	98.45	98.49	209,705	-0.39(-0.39%)
Jun 02, 2023	97.61	99.06	97.61	98.88	227,015	+1.80(+1.86%)
Jun 01, 2023	96.68	97.32	96.17	97.08	269,811	+0.62(+0.65%)
May 31, 2023	96.31	96.72	95.98	96.45	114,530	-0.28(-0.29%)
May 30, 2023	96.91	97.18	96.45	96.74	144,635	-0.25(-0.26%)
May 26, 2023	96.47	97.20	96.44	96.99	122,869	+0.75(+0.78%)
May 25, 2023	96.37	96.50	95.63	96.24	137,334	-0.47(-0.48%)
May 24, 2023	97.22	97.22	96.59	96.71	115,677	-0.78(-0.80%)
May 23, 2023	97.87	98.40	97.47	97.49	111,086	-0.57(-0.58%)
May 22, 2023	98.30	98.69	97.78	98.05	247,309	-0.21(-0.22%)
May 19, 2023	98.49	98.88	98.02	98.27	136,137	+0.08(+0.08%)
May 18, 2023	97.68	98.24	97.32	98.19	207,219	+0.20(+0.21%)
May 17, 2023	97.30	98.12	96.96	97.98	157,734	+1.21(+1.25%)
May 16, 2023	97.72	97.80	96.78	96.78	225,046	-1.16(-1.18%)
May 15, 2023	97.85	98.10	97.36	97.93	104,226	+0.32(+0.33%)
May 12, 2023	97.94	98.00	97.10	97.61	88,297	-0.02(-0.02%)
May 11, 2023	97.60	97.67	97.11	97.63	116,722	-0.42(-0.43%)
May 10, 2023	98.75	98.75	97.27	98.05	137,387	-0.16(-0.16%)
May 09, 2023	98.11	98.56	98.06	98.21	84,725	-0.38(-0.39%)
May 08, 2023	98.88	98.98	98.41	98.59	204,044	-0.08(-0.08%)
May 05, 2023	98.08	98.94	98.08	98.67	189,746	+1.43(+1.47%)
May 04, 2023	97.64	97.83	96.80	97.23	233,334	-0.80(-0.81%)
May 03, 2023	99.03	99.14	98.02	98.03	95,077	-0.94(-0.95%)
May 02, 2023	100.09	100.09	98.24	98.97	139,934	-1.46(-1.46%)
May 01, 2023	100.34	100.89	100.34	100.43	137,933	+0.16(+0.16%)
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%)