Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	65.98	66.51	65.89	65.94	121,402	+0.43(+0.66%)
Oct 30, 2018	64.65	65.57	64.54	65.51	162,973	+0.96(+1.49%)
Oct 29, 2018	65.21	65.69	63.79	64.55	132,408	+0.09(+0.13%)
Oct 26, 2018	64.63	65.12	63.91	64.46	159,004	-0.86(-1.31%)
Oct 25, 2018	64.86	65.70	64.64	65.32	134,455	+0.97(+1.50%)
Oct 24, 2018	66.08	66.08	64.24	64.35	129,273	-1.81(-2.73%)
Oct 23, 2018	65.57	66.46	65.16	66.16	123,880	-0.36(-0.55%)
Oct 22, 2018	67.19	67.19	66.42	66.52	81,169	-0.54(-0.80%)
Oct 19, 2018	67.02	67.57	66.91	67.06	89,569	+0.04(+0.06%)
Oct 18, 2018	67.43	67.75	66.68	67.01	88,698	-0.61(-0.91%)
Oct 17, 2018	67.45	67.88	66.97	67.63	85,031	+0.09(+0.13%)
Oct 16, 2018	66.73	67.61	66.68	67.54	107,371	+1.25(+1.89%)
Oct 15, 2018	66.48	66.90	66.29	66.29	179,186	-0.29(-0.43%)
Oct 12, 2018	66.97	66.97	65.84	66.57	119,079	+0.57(+0.86%)
Oct 11, 2018	67.53	67.70	65.67	66.00	219,419	-1.75(-2.59%)
Oct 10, 2018	69.53	69.53	67.71	67.76	654,611	-1.79(-2.57%)
Oct 09, 2018	69.68	69.81	69.32	69.55	79,769	-0.18(-0.26%)
Oct 08, 2018	69.39	69.80	69.25	69.73	57,013	+0.25(+0.36%)
Oct 05, 2018	69.78	69.91	69.20	69.48	79,964	-0.25(-0.36%)
Oct 04, 2018	69.74	69.88	69.23	69.73	100,804	-0.06(-0.09%)
Oct 03, 2018	70.06	70.14	69.72	69.79	133,378	+0.09(+0.12%)
Oct 02, 2018	69.55	69.83	69.44	69.70	93,777	+0.15(+0.21%)
Oct 01, 2018	69.54	69.74	69.38	69.55	53,026	+0.39(+0.56%)
Sep 28, 2018	69.08	69.31	68.81	69.16	49,761	-0.10(-0.15%)
Sep 27, 2018	69.28	69.61	69.20	69.27	93,879	+0.01(+0.01%)
Sep 26, 2018	69.63	69.80	69.17	69.26	64,262	-0.27(-0.38%)
Sep 25, 2018	70.04	70.04	69.52	69.52	67,682	-0.36(-0.52%)
Sep 24, 2018	70.18	70.23	69.80	69.89	102,921	-0.42(-0.60%)
Sep 21, 2018	70.44	70.45	70.23	70.31	74,759	+0.09(+0.13%)
Sep 20, 2018	69.89	70.27	69.89	70.21	60,252	+0.59(+0.85%)
Sep 19, 2018	69.40	69.75	69.40	69.62	55,380	+0.18(+0.26%)
Sep 18, 2018	69.19	69.58	69.12	69.44	85,277	+0.27(+0.40%)
Sep 17, 2018	69.22	69.32	69.08	69.16	88,691	-0.03(-0.04%)
Sep 14, 2018	69.13	69.22	69.01	69.19	56,011	+0.11(+0.16%)
Sep 13, 2018	68.95	69.15	68.85	69.08	56,007	+0.33(+0.47%)
Sep 12, 2018	68.73	68.89	68.61	68.75	144,432	+0.12(+0.18%)
Sep 11, 2018	68.44	68.77	68.32	68.63	79,639	+0.11(+0.16%)
Sep 10, 2018	68.63	68.86	68.52	68.52	75,229	+0.09(+0.13%)
Sep 07, 2018	68.36	68.54	68.23	68.43	41,571	-0.14(-0.20%)
Sep 06, 2018	68.55	68.71	68.32	68.57	62,296	-0.09(-0.13%)
Sep 05, 2018	68.37	68.66	68.32	68.66	56,533	+0.13(+0.19%)
Sep 04, 2018	68.54	68.59	68.27	68.53	61,947	-0.09(-0.13%)
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%)