Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		68.61	68.61	68.61	0	-0.07(-0.10%)
Aug 30, 2018	68.86	68.95	68.56	68.68	80,596	-0.29(-0.42%)
Aug 29, 2018	68.86	69.07	68.73	68.98	51,772	+0.18(+0.26%)
Aug 28, 2018	68.93	68.95	68.75	68.79	43,085	+0.00(+0.00%)
Aug 27, 2018	68.51	68.85	68.51	68.79	105,905	+0.53(+0.78%)
Aug 24, 2018	68.08	68.35	68.08	68.26	51,120	+0.32(+0.47%)
Aug 23, 2018	68.05	68.20	67.89	67.94	187,585	-0.17(-0.25%)
Aug 22, 2018	68.11	68.23	68.03	68.12	59,508	-0.14(-0.20%)
Aug 21, 2018	68.35	68.48	68.24	68.25	70,261	+0.06(+0.09%)
Aug 20, 2018	68.06	68.26	68.06	68.19	58,417	+0.17(+0.25%)
Aug 17, 2018	67.64	68.18	67.64	68.02	105,035	+0.30(+0.44%)
Aug 16, 2018	67.40	67.84	67.33	67.72	61,758	+0.76(+1.13%)
Aug 15, 2018	67.01	67.02	66.62	66.97	116,722	-0.36(-0.54%)
Aug 14, 2018	67.09	67.39	67.09	67.33	66,155	+0.42(+0.63%)
Aug 13, 2018	67.33	67.39	66.87	66.91	51,110	-0.40(-0.60%)
Aug 10, 2018	67.37	67.54	67.12	67.31	52,285	-0.40(-0.60%)
Aug 09, 2018	67.94	67.94	67.71	67.71	55,588	-0.16(-0.24%)
Aug 08, 2018	68.00	68.00	67.82	67.88	116,232	-0.05(-0.08%)
Aug 07, 2018	67.82	68.04	67.80	67.93	127,547	+0.25(+0.37%)
Aug 06, 2018	67.50	67.80	67.37	67.68	66,618	+0.20(+0.29%)
Aug 03, 2018	66.93	67.48	66.93	67.48	110,392	+0.50(+0.74%)
Aug 02, 2018	66.48	67.03	66.33	66.98	66,455	+0.15(+0.22%)
Aug 01, 2018	67.03	67.14	66.74	66.84	83,220	-0.26(-0.38%)
Jul 31, 2018	67.09	67.21	66.97	67.09	127,971	+0.24(+0.36%)
Jul 30, 2018	66.90	67.05	66.78	66.85	74,718	-0.05(-0.08%)
Jul 27, 2018	66.99	67.10	66.68	66.91	42,503	-0.17(-0.26%)
Jul 26, 2018	67.05	67.28	67.05	67.08	117,565	+0.19(+0.28%)
Jul 25, 2018	66.28	66.91	66.26	66.89	82,718	+0.48(+0.72%)
Jul 24, 2018	66.20	66.48	66.20	66.41	69,895	+0.42(+0.64%)
Jul 23, 2018	65.72	66.04	65.72	65.99	59,843	+0.22(+0.34%)
Jul 20, 2018	65.75	65.88	65.70	65.76	67,632	+0.03(+0.04%)
Jul 19, 2018	66.03	66.03	65.73	65.74	38,498	-0.38(-0.57%)
Jul 18, 2018	65.87	66.18	65.87	66.12	65,844	+0.26(+0.39%)
Jul 17, 2018	65.63	65.98	65.55	65.86	39,749	+0.15(+0.22%)
Jul 16, 2018	65.60	65.72	65.50	65.71	206,428	+0.09(+0.13%)
Jul 13, 2018	65.44	65.70	65.40	65.63	67,043	+0.03(+0.04%)
Jul 12, 2018	65.52	65.61	65.34	65.60	78,916	+0.46(+0.71%)
Jul 11, 2018	65.37	65.40	65.08	65.14	62,709	-0.54(-0.82%)
Jul 10, 2018	65.56	65.70	65.53	65.68	68,937	+0.33(+0.50%)
Jul 09, 2018	64.95	65.41	64.95	65.35	69,943	+0.58(+0.90%)
Jul 06, 2018	64.37	64.86	64.29	64.77	57,461	+0.38(+0.59%)
Jul 05, 2018	64.26	64.39	63.99	64.39	65,385	+0.48(+0.75%)
Jul 03, 2018		63.91	63.91	63.91	0	-0.16(-0.25%)
Jul 02, 2018	63.55	64.08	63.52	64.07	57,819	+0.17(+0.27%)
Jun 29, 2018		64.54	63.90	63.90	71,119	+0.00(+0.00%)
Jun 28, 2018	63.54	64.08	63.43	63.90	81,840	+0.31(+0.49%)
Jun 27, 2018	64.12	64.54	63.59	63.59	78,869	-0.42(-0.65%)
Jun 26, 2018	64.09	64.20	63.94	64.01	55,627	+0.02(+0.03%)
Jun 25, 2018	64.36	64.43	63.61	63.99	55,998	-0.61(-0.95%)
Jun 22, 2018	64.69	64.81	64.57	64.61	39,306	+0.25(+0.38%)
Jun 21, 2018	64.63	64.63	64.23	64.36	43,191	-0.38(-0.58%)
Jun 20, 2018	65.09	65.09	64.65	64.73	116,816	-0.08(-0.12%)
Jun 19, 2018	64.36	64.86	64.36	64.81	73,931	-0.13(-0.20%)
Jun 18, 2018	64.81	64.97	64.65	64.94	57,722	-0.26(-0.41%)
Jun 15, 2018		65.31	64.75	65.20	68,407	-0.09(-0.14%)
Jun 14, 2018	65.59	65.59	65.20	65.30	50,900	-0.05(-0.08%)
Jun 13, 2018	65.62	65.69	65.35	65.35	90,460	-0.27(-0.42%)
Jun 12, 2018	65.82	65.82	65.43	65.62	71,425	-0.10(-0.16%)
Jun 11, 2018	65.72	65.91	65.69	65.72	64,219	+0.08(+0.12%)
Jun 08, 2018	65.43	65.68	65.37	65.65	68,011	+0.18(+0.27%)
Jun 07, 2018	65.43	65.60	65.28	65.47	63,109	+0.22(+0.34%)
Jun 06, 2018		65.25		65.25	96,404	+0.60(+0.92%)
Jun 05, 2018	64.66	64.71	64.44	64.65	51,950	-0.02(-0.03%)
Jun 04, 2018	64.78	64.90	64.66	64.67	57,341	+0.12(+0.19%)