Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	51.93	51.93	51.60	51.85	65,072	-0.10(-0.19%)
Aug 30, 2016	51.94	52.06	51.80	51.95	38,677	-0.02(-0.03%)
Aug 29, 2016	51.64	52.02	51.62	51.97	65,356	+0.34(+0.66%)
Aug 26, 2016	51.78	52.04	51.43	51.62	57,493	-0.11(-0.22%)
Aug 25, 2016	51.74	51.83	51.68	51.74	68,511	-0.07(-0.13%)
Aug 24, 2016	51.89	51.95	51.70	51.80	59,225	-0.11(-0.20%)
Aug 23, 2016	51.96	52.07	51.91	51.91	74,657	+0.05(+0.09%)
Aug 22, 2016	51.88	51.90	51.69	51.86	113,024	-0.03(-0.06%)
Aug 19, 2016	51.84	51.93	51.70	51.89	121,157	-0.13(-0.25%)
Aug 18, 2016	51.90	52.02	51.83	52.02	81,233	+0.16(+0.30%)
Aug 17, 2016	51.68	51.93	51.59	51.87	51,611	+0.11(+0.22%)
Aug 16, 2016	51.86	51.88	51.75	51.75	49,356	-0.20(-0.39%)
Aug 15, 2016	51.93	52.06	51.93	51.96	41,909	+0.11(+0.22%)
Aug 12, 2016	51.83	51.88	51.74	51.84	66,485	-0.09(-0.17%)
Aug 11, 2016	51.83	51.99	51.76	51.93	62,362	+0.24(+0.47%)
Aug 10, 2016	51.88	51.89	51.56	51.69	80,744	-0.15(-0.28%)
Aug 09, 2016	51.92	51.97	51.75	51.84	51,019	-0.02(-0.03%)
Aug 08, 2016	51.91	51.92	51.76	51.85	47,503	+0.06(+0.11%)
Aug 05, 2016	51.56	51.82	51.56	51.79	39,237	+0.49(+0.95%)
Aug 04, 2016	51.34	51.37	51.22	51.30	49,512	+0.01(+0.02%)
Aug 03, 2016	51.10	51.30	51.10	51.30	35,356	+0.22(+0.43%)
Aug 02, 2016	51.30	51.30	50.91	51.08	56,853	-0.27(-0.52%)
Aug 01, 2016	51.55	51.55	51.26	51.35	43,898	-0.23(-0.44%)
Jul 29, 2016	51.29	51.62	51.29	51.57	65,285	+0.07(+0.14%)
Jul 28, 2016	51.41	51.56	51.29	51.50	82,146	-0.06(-0.11%)
Jul 27, 2016	51.73	51.73	51.38	51.56	59,663	-0.19(-0.36%)
Jul 26, 2016	51.70	51.83	51.56	51.75	37,222	+0.07(+0.14%)
Jul 25, 2016	51.84	51.84	51.52	51.67	68,227	-0.24(-0.46%)
Jul 22, 2016	51.69	51.91	51.68	51.91	57,602	+0.24(+0.47%)
Jul 21, 2016	51.77	51.89	51.60	51.66	86,964	-0.20(-0.39%)
Jul 20, 2016	51.85	51.92	51.73	51.87	751,156	+0.23(+0.44%)
Jul 19, 2016	51.62	51.64	51.51	51.64	41,484	-0.04(-0.08%)
Jul 18, 2016	51.59	51.71	51.56	51.68	60,963	+0.07(+0.13%)
Jul 15, 2016	51.87	51.87	51.47	51.62	82,472	-0.04(-0.08%)
Jul 14, 2016	51.67	51.79	51.57	51.66	79,265	+0.30(+0.59%)
Jul 13, 2016	51.30	51.39	51.14	51.35	106,785	+0.15(+0.29%)
Jul 12, 2016	51.07	51.31	51.07	51.21	95,504	+0.38(+0.74%)
Jul 11, 2016	50.81	51.01	50.81	50.83	91,042	+0.11(+0.21%)
Jul 08, 2016	50.45	50.75	50.02	50.73	94,963	+0.70(+1.40%)
Jul 07, 2016	50.24	50.39	49.81	50.02	59,930	-0.16(-0.31%)
Jul 06, 2016	49.71	50.18	49.48	50.18	87,309	+0.36(+0.72%)
Jul 05, 2016	50.01	50.01	49.71	49.82	61,111	-0.43(-0.86%)
Jul 01, 2016	50.23	50.25	50.25	50.25	179,494	+0.01(+0.02%)
Jun 30, 2016	49.62	50.24	49.48	50.24	59,140	+0.82(+1.65%)
Jun 29, 2016	48.97	49.47	48.95	49.43	90,564	+0.84(+1.73%)
Jun 28, 2016	48.39	48.59	48.10	48.59	123,372	+0.76(+1.59%)
Jun 27, 2016	48.33	48.33	47.60	47.83	258,614	-0.81(-1.66%)
Jun 24, 2016	48.76	49.48	48.49	48.64	183,381	-1.76(-3.50%)
Jun 23, 2016	50.20	50.40	50.04	50.40	108,325	+0.70(+1.41%)
Jun 22, 2016	49.79	50.01	49.68	49.70	86,206	-0.07(-0.15%)
Jun 21, 2016	49.74	49.92	49.59	49.77	57,083	+0.18(+0.37%)
Jun 20, 2016	49.80	49.98	49.57	49.59	45,864	+0.25(+0.51%)
Jun 17, 2016	49.41	49.42	49.11	49.33	67,636	-0.02(-0.05%)
Jun 16, 2016	48.95	49.41	48.69	49.36	79,781	+0.19(+0.38%)
Jun 15, 2016	49.38	49.45	49.12	49.17	58,111	-0.09(-0.18%)
Jun 14, 2016	49.29	49.38	49.00	49.26	72,354	-0.11(-0.21%)
Jun 13, 2016	49.61	49.80	49.37	49.37	285,119	-0.45(-0.90%)
Jun 10, 2016	49.81	49.98	49.65	49.81	118,202	-0.36(-0.73%)
Jun 09, 2016	50.10	50.23	49.96	50.18	77,540	-0.11(-0.23%)
Jun 08, 2016	50.15	50.31	50.15	50.29	47,436	+0.19(+0.39%)
Jun 07, 2016	50.10	50.28	50.10	50.10	46,198	+0.09(+0.18%)
Jun 06, 2016	49.78	50.09	49.78	50.01	48,322	+0.31(+0.62%)
Jun 03, 2016	49.65	49.77	49.42	49.70	74,570	-0.15(-0.31%)
Jun 02, 2016	49.65	49.85	49.53	49.85	42,627	+0.11(+0.21%)