Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	68.06	68.42	67.43	68.40	206,731	+0.07(+0.11%)
Oct 29, 2020	67.84	68.91	67.25	68.33	252,721	+0.40(+0.59%)
Oct 28, 2020	68.78	69.25	67.88	67.93	189,422	-2.09(-2.98%)
Oct 27, 2020	70.86	70.86	69.98	70.01	100,374	-0.99(-1.39%)
Oct 26, 2020	71.53	71.57	70.31	71.00	163,361	-1.30(-1.80%)
Oct 23, 2020	72.59	72.62	71.98	72.30	88,396	+0.04(+0.05%)
Oct 22, 2020	71.42	72.39	71.42	72.26	107,893	+0.88(+1.23%)
Oct 21, 2020	71.64	71.93	71.39	71.39	107,065	-0.34(-0.47%)
Oct 20, 2020	71.91	72.33	71.59	71.72	94,860	+0.14(+0.19%)
Oct 19, 2020	72.78	72.85	71.41	71.59	112,279	-1.01(-1.39%)
Oct 16, 2020	72.56	72.93	72.41	72.59	122,705	+0.28(+0.39%)
Oct 15, 2020	71.50	72.32	71.39	72.31	119,297	+0.14(+0.19%)
Oct 14, 2020	72.50	72.79	72.07	72.17	176,846	-0.44(-0.61%)
Oct 13, 2020	72.98	73.11	72.32	72.61	140,113	-0.51(-0.70%)
Oct 12, 2020	72.75	73.34	72.69	73.12	144,617	+0.49(+0.68%)
Oct 09, 2020	72.79	72.98	72.38	72.63	111,342	+0.25(+0.34%)
Oct 08, 2020	71.95	72.43	71.95	72.38	95,768	+0.77(+1.07%)
Oct 07, 2020	71.06	71.84	71.06	71.61	98,035	+1.19(+1.69%)
Oct 06, 2020	71.32	71.82	70.37	70.42	120,199	-0.71(-1.00%)
Oct 05, 2020	70.59	71.18	70.56	71.14	117,463	+1.08(+1.54%)
Oct 02, 2020	69.16	70.54	69.16	70.06	115,385	-0.09(-0.13%)
Oct 01, 2020	70.46	70.56	69.76	70.15	118,084	-0.05(-0.07%)
Sep 30, 2020	69.71	70.74	69.70	70.20	277,650	+0.65(+0.93%)
Sep 29, 2020	70.13	70.13	69.33	69.55	149,263	-0.52(-0.74%)
Sep 28, 2020	69.84	70.43	69.84	70.07	168,134	+0.94(+1.36%)
Sep 25, 2020	68.06	69.24	67.98	69.12	278,847	+0.76(+1.11%)
Sep 24, 2020	68.18	68.97	67.65	68.37	761,229	+0.12(+0.17%)
Sep 23, 2020	69.72	69.91	68.24	68.25	469,987	-1.26(-1.82%)
Sep 22, 2020	69.45	69.88	69.15	69.51	103,440	-0.05(-0.08%)
Sep 21, 2020	70.03	70.03	68.68	69.56	154,628	-1.46(-2.05%)
Sep 18, 2020	71.41	71.58	70.68	71.02	108,610	-0.42(-0.59%)
Sep 17, 2020	70.96	71.66	70.75	71.44	129,932	-0.28(-0.40%)
Sep 16, 2020	71.64	72.40	71.50	71.72	174,049	+0.38(+0.53%)
Sep 15, 2020	71.83	71.93	71.25	71.35	127,794	-0.09(-0.13%)
Sep 14, 2020	71.17	71.85	71.01	71.44	111,278	+0.79(+1.11%)
Sep 11, 2020	70.50	70.92	70.16	70.65	136,801	+0.45(+0.65%)
Sep 10, 2020	71.44	71.48	70.05	70.20	176,813	-1.06(-1.48%)
Sep 09, 2020	70.98	71.81	70.90	71.25	140,398	+0.85(+1.20%)
Sep 08, 2020	71.35	71.35	70.24	70.41	196,647	-1.22(-1.70%)
Sep 04, 2020	72.15	72.42	70.84	71.63	181,142	-0.05(-0.08%)
Sep 03, 2020	73.10	73.69	71.18	71.68	190,190	-1.26(-1.72%)
Sep 02, 2020	71.86	73.17	71.82	72.94	127,881	+1.24(+1.73%)
Sep 01, 2020	71.65	71.72	71.36	71.70	138,676	-0.08(-0.11%)
Aug 31, 2020	72.27	72.27	71.78	71.78	114,380	-0.61(-0.84%)
Aug 28, 2020	72.17	72.39	71.74	72.39	104,091	+0.56(+0.79%)
Aug 27, 2020	71.43	72.10	71.43	71.83	177,472	+0.55(+0.77%)
Aug 26, 2020	71.44	71.44	70.87	71.28	143,479	-0.13(-0.18%)
Aug 25, 2020	71.89	71.94	71.18	71.41	100,897	-0.08(-0.11%)
Aug 24, 2020	70.85	71.49	70.64	71.49	660,279	+0.95(+1.34%)
Aug 21, 2020	70.44	70.56	70.19	70.54	96,506	+0.14(+0.19%)
Aug 20, 2020	70.31	70.59	70.28	70.41	102,151	-0.39(-0.55%)
Aug 19, 2020	71.04	71.39	70.64	70.80	189,783	-0.16(-0.23%)
Aug 18, 2020	71.22	71.36	70.94	70.96	101,004	-0.26(-0.37%)
Aug 17, 2020	71.54	71.54	71.16	71.23	112,163	-0.18(-0.25%)
Aug 14, 2020	71.00	71.62	70.97	71.41	101,343	+0.15(+0.20%)
Aug 13, 2020	71.39	71.50	71.09	71.26	268,811	-0.62(-0.86%)
Aug 12, 2020	71.95	72.03	71.61	71.88	147,079	+0.59(+0.83%)
Aug 11, 2020	71.91	72.29	71.11	71.29	217,526	+0.08(+0.12%)
Aug 10, 2020	70.71	71.28	70.71	71.21	168,062	+0.57(+0.81%)
Aug 07, 2020	69.69	70.64	69.63	70.64	221,591	+0.85(+1.21%)
Aug 06, 2020	69.72	69.88	69.50	69.79	156,766	-0.03(-0.04%)
Aug 05, 2020	69.72	69.93	69.68	69.82	134,249	+0.48(+0.70%)
Aug 04, 2020	68.88	69.33	68.75	69.33	170,245	+0.33(+0.47%)