Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	91.28	91.32	90.84	91.07	146,706	-0.48(-0.53%)
Apr 29, 2021	91.14	91.61	90.94	91.55	211,956	+0.80(+0.88%)
Apr 28, 2021	90.76	90.90	90.61	90.76	128,123	+0.10(+0.11%)
Apr 27, 2021	90.51	90.72	90.21	90.65	167,607	+0.28(+0.31%)
Apr 26, 2021	90.81	90.90	90.36	90.38	425,426	-0.29(-0.32%)
Apr 23, 2021	90.00	90.89	89.87	90.66	117,257	+0.64(+0.71%)
Apr 22, 2021	90.88	90.95	89.87	90.02	149,858	-0.83(-0.91%)
Apr 21, 2021	89.95	90.89	89.93	90.85	141,073	+0.88(+0.98%)
Apr 20, 2021	90.12	90.23	89.71	89.97	159,365	-0.61(-0.68%)
Apr 19, 2021	90.73	90.78	90.35	90.58	165,864	-0.22(-0.25%)
Apr 16, 2021	90.66	90.91	90.54	90.80	184,893	+0.57(+0.64%)
Apr 15, 2021	90.02	90.25	89.75	90.23	170,644	+0.51(+0.57%)
Apr 14, 2021	89.36	90.00	89.31	89.72	152,131	+0.33(+0.37%)
Apr 13, 2021	89.42	89.52	88.98	89.38	292,799	-0.32(-0.36%)
Apr 12, 2021	89.63	89.89	89.49	89.71	133,347	+0.06(+0.07%)
Apr 09, 2021	89.35	89.69	89.11	89.64	163,426	+0.49(+0.55%)
Apr 08, 2021	89.14	89.18	88.77	89.15	241,671	-0.02(-0.02%)
Apr 07, 2021	89.36	89.49	88.90	89.17	347,745	+0.00(+0.00%)
Apr 06, 2021	89.22	89.52	89.09	89.17	238,274	-0.15(-0.17%)
Apr 05, 2021	89.25	89.61	89.11	89.32	206,699	+0.68(+0.76%)
Apr 01, 2021	88.27	88.64	88.03	88.64	232,249	+0.39(+0.44%)
Mar 31, 2021	88.59	88.70	88.19	88.25	216,588	-0.35(-0.40%)
Mar 30, 2021	88.68	88.88	88.39	88.60	251,027	-0.23(-0.26%)
Mar 29, 2021	88.37	89.08	88.16	88.84	218,242	-0.03(-0.03%)
Mar 26, 2021	87.77	88.92	87.60	88.86	178,421	+1.55(+1.78%)
Mar 25, 2021	86.32	87.41	85.79	87.31	249,304	+0.93(+1.08%)
Mar 24, 2021	86.62	87.25	86.37	86.38	171,629	+0.16(+0.18%)
Mar 23, 2021	86.57	87.03	86.02	86.22	151,428	-0.81(-0.93%)
Mar 22, 2021	86.69	87.24	86.50	87.04	161,752	+0.13(+0.15%)
Mar 19, 2021	87.24	87.34	86.42	86.91	441,776	-0.40(-0.45%)
Mar 18, 2021	87.59	88.26	87.12	87.30	162,681	-0.21(-0.24%)
Mar 17, 2021	87.40	87.61	86.88	87.52	194,797	+0.22(+0.25%)
Mar 16, 2021	87.61	87.61	87.11	87.29	163,760	-0.40(-0.45%)
Mar 15, 2021	87.74	87.78	86.95	87.69	286,431	+0.06(+0.07%)
Mar 12, 2021	87.30	87.65	87.23	87.63	142,596	+0.67(+0.77%)
Mar 11, 2021	87.17	87.52	86.73	86.95	301,831	-0.14(-0.16%)
Mar 10, 2021	86.29	87.36	86.29	87.09	210,197	+1.05(+1.22%)
Mar 09, 2021	86.42	86.95	86.02	86.04	177,577	-0.20(-0.24%)
Mar 08, 2021	85.81	87.17	85.63	86.24	327,533	+0.92(+1.08%)
Mar 05, 2021	84.38	85.62	83.59	85.32	367,171	+1.84(+2.21%)
Mar 04, 2021	84.20	84.77	82.60	83.48	264,478	-0.80(-0.95%)
Mar 03, 2021	84.40	85.01	84.26	84.28	168,033	-0.09(-0.11%)
Mar 02, 2021	84.56	84.87	84.32	84.37	154,694	-0.18(-0.22%)
Mar 01, 2021	83.86	85.00	83.86	84.56	120,486	+1.79(+2.16%)
Feb 26, 2021	84.09	84.09	82.66	82.77	176,754	-1.19(-1.42%)
Feb 25, 2021	85.32	85.39	83.70	83.96	163,272	-1.32(-1.55%)
Feb 24, 2021	84.28	85.48	84.23	85.27	309,541	+1.09(+1.29%)
Feb 23, 2021	83.99	84.40	83.59	84.19	228,462	+0.36(+0.43%)
Feb 22, 2021	83.07	84.07	83.07	83.83	118,272	+0.51(+0.61%)
Feb 19, 2021	83.49	83.64	83.27	83.32	118,089	-0.01(-0.01%)
Feb 18, 2021	83.27	83.45	82.96	83.33	116,834	-0.40(-0.47%)
Feb 17, 2021	83.23	83.74	83.04	83.73	302,015	+0.42(+0.51%)
Feb 16, 2021	83.56	83.61	83.15	83.30	150,316	+0.05(+0.06%)
Feb 12, 2021	82.71	83.26	82.71	83.25	177,946	+0.41(+0.49%)
Feb 11, 2021	83.08	83.09	82.31	82.85	101,960	-0.03(-0.03%)
Feb 10, 2021	83.25	83.25	82.49	82.88	93,530	+0.00(+0.00%)
Feb 09, 2021	82.66	83.02	82.48	82.88	173,143	-0.06(-0.08%)
Feb 08, 2021	82.55	82.94	82.51	82.94	190,971	+0.72(+0.87%)
Feb 05, 2021	82.51	82.51	82.07	82.22	114,727	+0.28(+0.34%)
Feb 04, 2021	81.14	81.95	81.05	81.95	94,910	+0.87(+1.07%)
Feb 03, 2021	80.78	81.19	80.61	81.08	161,387	+0.30(+0.38%)
Feb 02, 2021	80.53	81.31	80.46	80.77	151,737	+1.04(+1.31%)