Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	116.26	116.26	115.06	115.09	256,278	-1.45(-1.24%)
Apr 29, 2024	116.24	116.60	115.97	116.54	155,464	+0.49(+0.42%)
Apr 26, 2024	115.85	116.41	115.64	116.05	139,552	-0.11(-0.09%)
Apr 25, 2024	115.93	116.41	115.48	116.16	175,680	-0.26(-0.22%)
Apr 24, 2024	116.24	116.53	115.71	116.42	193,072	-0.10(-0.09%)
Apr 23, 2024	116.03	116.66	115.89	116.52	189,232	+0.97(+0.84%)
Apr 22, 2024	115.02	116.14	114.66	115.55	195,768	+0.92(+0.80%)
Apr 19, 2024	113.97	114.86	113.97	114.63	223,365	+0.89(+0.78%)
Apr 18, 2024	113.97	114.53	113.56	113.74	271,239	+0.13(+0.11%)
Apr 17, 2024	114.35	114.43	113.36	113.61	206,490	-0.32(-0.28%)
Apr 16, 2024	114.66	114.66	113.67	113.93	145,416	-0.30(-0.26%)
Apr 15, 2024	115.97	116.15	113.96	114.23	201,632	-0.53(-0.46%)
Apr 12, 2024	115.86	115.98	114.43	114.76	210,195	-1.68(-1.44%)
Apr 11, 2024	116.81	117.03	115.75	116.44	196,627	-0.14(-0.12%)
Apr 10, 2024	116.72	117.14	116.07	116.58	258,104	-1.32(-1.12%)
Apr 09, 2024	118.05	118.21	116.95	117.90	134,760	+0.07(+0.06%)
Apr 08, 2024	117.86	118.06	117.71	117.83	126,831	+0.03(+0.03%)
Apr 05, 2024	117.10	118.19	117.00	117.80	160,075	+0.80(+0.68%)
Apr 04, 2024	118.98	119.18	116.83	117.00	211,440	-1.33(-1.12%)
Apr 03, 2024	118.18	118.64	117.98	118.33	134,232	+0.00(+0.00%)
Apr 02, 2024	118.37	118.43	117.93	118.33	123,601	-0.70(-0.59%)
Apr 01, 2024	119.51	119.57	118.86	119.03	176,467	-0.48(-0.40%)
Mar 28, 2024	119.25	119.69	119.14	119.51	158,245	+0.33(+0.28%)
Mar 27, 2024	118.14	119.18	118.14	119.18	134,976	+1.65(+1.40%)
Mar 26, 2024	117.77	117.88	117.46	117.53	193,019	-0.08(-0.07%)
Mar 25, 2024	117.78	118.09	117.55	117.61	154,458	-0.24(-0.20%)
Mar 22, 2024	118.52	118.64	117.85	117.85	146,530	-0.53(-0.45%)
Mar 21, 2024	117.93	118.77	117.80	118.38	139,918	+1.02(+0.87%)
Mar 20, 2024	116.36	117.38	116.21	117.36	160,494	+0.91(+0.78%)
Mar 19, 2024	115.84	116.54	115.83	116.46	107,992	+0.51(+0.44%)
Mar 18, 2024	116.07	116.19	115.64	115.95	119,060	+0.33(+0.28%)
Mar 15, 2024	115.19	115.91	115.17	115.62	124,394	-0.16(-0.14%)
Mar 14, 2024	116.47	116.53	115.17	115.78	131,329	-0.60(-0.51%)
Mar 13, 2024	116.28	116.69	116.09	116.38	113,159	+0.26(+0.22%)
Mar 12, 2024	115.99	116.30	115.60	116.12	138,293	+0.43(+0.37%)
Mar 11, 2024	114.98	115.70	114.77	115.69	148,410	+0.52(+0.45%)
Mar 08, 2024	115.48	115.70	115.17	115.17	156,915	-0.29(-0.25%)
Mar 07, 2024	115.44	115.71	115.22	115.46	158,355	+0.59(+0.51%)
Mar 06, 2024	114.74	115.39	114.59	114.88	176,127	+0.73(+0.64%)
Mar 05, 2024	114.53	115.01	113.75	114.15	391,462	-0.51(-0.44%)
Mar 04, 2024	114.30	114.90	114.27	114.66	160,051	+0.12(+0.10%)
Mar 01, 2024	113.91	114.58	113.71	114.54	176,158	+0.78(+0.69%)
Feb 29, 2024	114.15	114.18	113.50	113.75	154,698	+0.07(+0.06%)
Feb 28, 2024	113.53	113.97	113.48	113.68	146,226	-0.12(-0.11%)
Feb 27, 2024	113.87	113.87	113.50	113.80	141,282	+0.05(+0.04%)
Feb 26, 2024	114.32	114.53	113.68	113.75	158,253	-0.43(-0.37%)
Feb 23, 2024	114.02	114.56	114.02	114.18	174,815	+0.30(+0.26%)
Feb 22, 2024	113.19	114.09	112.97	113.88	209,479	+0.97(+0.86%)
Feb 21, 2024	112.30	112.91	112.07	112.91	179,109	+0.59(+0.52%)
Feb 20, 2024	112.22	112.72	112.11	112.32	187,954	-0.04(-0.03%)
Feb 16, 2024	112.36	112.88	112.16	112.36	136,398	-0.16(-0.14%)
Feb 15, 2024	111.40	112.65	111.40	112.52	181,723	+1.27(+1.14%)
Feb 14, 2024	111.13	111.37	110.71	111.25	129,480	+0.53(+0.48%)
Feb 13, 2024	111.36	111.56	110.00	110.72	153,433	-1.33(-1.19%)
Feb 12, 2024	111.58	112.32	111.42	112.05	168,402	+0.50(+0.45%)
Feb 09, 2024	111.57	111.57	111.10	111.56	203,991	-0.09(-0.08%)
Feb 08, 2024	111.67	111.67	111.26	111.65	353,057	-0.02(-0.02%)
Feb 07, 2024	111.70	111.84	111.42	111.67	123,435	+0.37(+0.33%)
Feb 06, 2024	111.04	111.39	110.91	111.30	169,255	+0.49(+0.44%)
Feb 05, 2024	111.17	111.21	110.51	110.81	170,493	-0.69(-0.62%)
Feb 02, 2024	111.30	111.99	110.90	111.50	150,583	+0.02(+0.02%)
Feb 01, 2024	110.61	111.50	110.27	111.48	145,350	+1.00(+0.91%)
Jan 31, 2024	111.47	111.58	110.43	110.47	329,665	-0.96(-0.87%)
Jan 30, 2024	110.73	111.49	110.69	111.44	202,016	+0.61(+0.55%)
Jan 29, 2024	110.53	110.85	110.13	110.83	144,559	+0.35(+0.31%)
Jan 26, 2024	110.31	110.63	110.22	110.48	122,808	+0.04(+0.04%)
Jan 25, 2024	110.08	110.44	109.68	110.44	127,338	+0.89(+0.82%)
Jan 24, 2024	110.15	110.26	109.49	109.55	172,162	-0.27(-0.24%)
Jan 23, 2024	109.45	109.84	109.37	109.82	233,415	+0.49(+0.45%)
Jan 22, 2024	109.19	109.65	109.19	109.33	351,394	+0.22(+0.20%)
Jan 19, 2024	108.33	109.33	107.91	109.11	130,061	+1.01(+0.94%)
Jan 18, 2024	107.59	108.17	107.21	108.10	267,915	+0.41(+0.38%)
Jan 17, 2024	107.64	108.25	107.39	107.69	150,446	-0.60(-0.55%)
Jan 16, 2024	108.59	108.68	108.06	108.29	144,923	-0.66(-0.60%)
Jan 12, 2024	109.17	109.50	108.62	108.94	146,154	+0.01(+0.01%)
Jan 11, 2024	109.15	109.15	108.30	108.93	197,696	-0.27(-0.25%)
Jan 10, 2024	109.12	109.30	108.75	109.20	225,207	+0.03(+0.03%)
Jan 09, 2024	109.31	109.33	108.97	109.17	245,368	-0.50(-0.45%)
Jan 08, 2024	108.77	109.73	108.57	109.67	166,712	+0.67(+0.61%)
Jan 05, 2024	108.83	109.48	108.60	109.00	206,289	+0.13(+0.12%)
Jan 04, 2024	109.05	109.61	108.82	108.87	162,924	+0.00(+0.00%)
Jan 03, 2024	109.18	109.43	108.79	108.87	235,989	-0.59(-0.54%)
Jan 02, 2024	108.31	109.66	108.25	109.46	186,718	+0.74(+0.68%)
Dec 29, 2023	108.80	108.90	108.31	108.72	161,249	-0.13(-0.12%)
Dec 28, 2023	108.65	109.02	108.65	108.85	193,311	+0.03(+0.03%)
Dec 27, 2023	108.66	108.83	108.39	108.82	222,656	+0.21(+0.19%)
Dec 26, 2023	108.21	108.84	108.14	108.61	254,225	+0.56(+0.52%)
Dec 22, 2023	107.82	108.44	107.69	108.06	126,288	+0.47(+0.43%)
Dec 21, 2023	107.27	107.61	106.74	107.59	223,907	+0.94(+0.89%)
Dec 20, 2023	108.10	108.23	106.60	106.65	281,849	-1.67(-1.54%)
Dec 19, 2023	107.67	108.34	107.67	108.31	228,072	+0.67(+0.62%)
Dec 18, 2023	107.77	107.99	107.60	107.64	289,091	+0.33(+0.31%)
Dec 15, 2023	107.31	107.52	107.04	107.31	227,033	-0.49(-0.46%)
Dec 14, 2023	107.47	108.14	107.35	107.80	221,194	+0.92(+0.86%)
Dec 13, 2023	105.19	106.88	105.00	106.88	182,314	+1.54(+1.46%)
Dec 12, 2023	105.11	105.42	104.70	105.34	158,921	+0.14(+0.13%)
Dec 11, 2023	104.52	105.22	104.52	105.20	149,531	+1.03(+0.98%)
Dec 08, 2023	103.86	104.36	103.69	104.18	120,796	+0.37(+0.35%)
Dec 07, 2023	103.88	103.99	103.59	103.81	140,800	+0.25(+0.24%)
Dec 06, 2023	104.14	104.28	103.49	103.57	182,647	-0.33(-0.31%)
Dec 05, 2023	104.33	104.35	103.79	103.89	270,592	-0.68(-0.65%)
Dec 04, 2023	104.09	104.78	104.09	104.57	154,394	-0.01(-0.01%)
Dec 01, 2023	103.75	104.62	103.65	104.58	185,191	+0.78(+0.75%)
Nov 30, 2023	103.09	103.89	102.92	103.80	268,572	+0.92(+0.89%)
Nov 29, 2023	103.14	103.42	102.75	102.89	204,216	+0.09(+0.09%)
Nov 28, 2023	102.68	103.22	102.61	102.80	164,143	+0.01(+0.01%)
Nov 27, 2023	103.05	103.05	102.67	102.79	313,775	-0.40(-0.39%)
Nov 24, 2023	102.91	103.29	102.91	103.19	86,733	+0.45(+0.44%)
Nov 22, 2023	102.54	102.87	102.50	102.74	154,808	+0.29(+0.28%)
Nov 21, 2023	102.32	102.64	102.14	102.45	305,459	-0.10(-0.10%)
Nov 20, 2023	102.09	102.81	101.94	102.55	209,847	+0.33(+0.33%)
Nov 17, 2023	102.07	102.27	101.85	102.22	249,785	+0.46(+0.46%)
Nov 16, 2023	101.78	101.97	101.37	101.75	154,368	-0.20(-0.19%)
Nov 15, 2023	101.66	102.16	101.62	101.95	242,400	+0.47(+0.47%)
Nov 14, 2023	100.86	101.77	100.81	101.47	187,258	+1.52(+1.52%)
Nov 13, 2023	99.81	100.14	99.62	99.95	124,922	-0.04(-0.04%)
Nov 10, 2023	99.36	100.04	98.84	99.99	115,116	+1.07(+1.08%)
Nov 09, 2023	99.90	99.90	98.86	98.93	131,354	-0.80(-0.80%)
Nov 08, 2023	100.04	100.09	99.35	99.73	135,631	-0.25(-0.25%)
Nov 07, 2023	99.97	100.15	99.74	99.97	116,591	-0.32(-0.31%)
Nov 06, 2023	100.52	100.72	100.04	100.29	131,994	-0.23(-0.23%)
Nov 03, 2023	100.56	100.93	100.48	100.52	239,120	+0.58(+0.58%)
Nov 02, 2023	98.69	99.94	98.65	99.93	261,964	+1.77(+1.80%)
Nov 01, 2023	97.86	98.43	97.67	98.17	177,609	+0.39(+0.40%)
Oct 31, 2023	97.16	97.79	96.81	97.77	138,636	+0.86(+0.89%)
Oct 30, 2023	96.27	97.13	96.18	96.91	247,916	+1.11(+1.15%)
Oct 27, 2023	97.13	97.13	95.51	95.81	199,047	-1.43(-1.47%)
Oct 26, 2023	97.48	97.89	97.13	97.24	432,012	-0.45(-0.46%)
Oct 25, 2023	98.02	98.27	97.53	97.69	186,369	-0.47(-0.48%)
Oct 24, 2023	97.94	98.49	97.82	98.17	159,736	+0.59(+0.61%)
Oct 23, 2023	98.05	98.42	97.49	97.58	162,697	-0.68(-0.69%)
Oct 20, 2023	99.13	99.33	98.26	98.26	139,678	-0.89(-0.90%)
Oct 19, 2023	99.97	100.35	99.06	99.15	165,815	-0.86(-0.86%)
Oct 18, 2023	100.72	100.79	99.78	100.00	145,570	-0.87(-0.86%)
Oct 17, 2023	100.14	101.29	100.14	100.87	150,651	+0.24(+0.24%)
Oct 16, 2023	100.32	101.01	100.29	100.64	170,346	+0.93(+0.93%)
Oct 13, 2023	99.92	100.50	99.38	99.71	153,387	+0.28(+0.28%)
Oct 12, 2023	100.18	100.18	98.91	99.43	209,514	-0.54(-0.54%)
Oct 11, 2023	100.18	100.33	99.43	99.97	192,477	-0.16(-0.16%)
Oct 10, 2023	99.97	100.64	99.74	100.13	157,782	+0.49(+0.50%)
Oct 09, 2023	98.72	99.67	98.64	99.64	113,541	+0.88(+0.89%)
Oct 06, 2023	97.64	99.19	97.01	98.76	359,962	+0.65(+0.66%)
Oct 05, 2023	98.12	98.39	97.61	98.11	212,261	-0.18(-0.18%)
Oct 04, 2023	98.42	98.45	97.55	98.29	142,756	-0.11(-0.11%)
Oct 03, 2023	98.83	99.17	98.10	98.39	245,540	-0.81(-0.82%)
Oct 02, 2023	99.81	99.84	98.62	99.20	115,487	-0.88(-0.88%)
Sep 29, 2023	101.24	101.24	99.73	100.08	117,381	-0.65(-0.65%)
Sep 28, 2023	100.39	101.04	100.38	100.73	116,428	+0.35(+0.35%)
Sep 27, 2023	100.83	100.83	99.66	100.38	249,571	-0.10(-0.10%)
Sep 26, 2023	101.11	101.21	100.33	100.48	280,555	-1.19(-1.17%)
Sep 25, 2023	101.10	101.71	101.26	101.67	170,524	+0.29(+0.28%)
Sep 22, 2023	101.73	101.92	101.31	101.39	149,968	-0.28(-0.27%)
Sep 21, 2023	102.62	102.67	101.65	101.66	169,596	-1.25(-1.21%)
Sep 20, 2023	103.45	103.88	102.90	102.91	144,731	-0.26(-0.26%)
Sep 19, 2023	103.62	103.62	102.72	103.17	105,320	-0.38(-0.37%)
Sep 18, 2023	103.70	103.79	103.17	103.56	111,608	+0.12(+0.11%)
Sep 15, 2023	103.90	104.18	103.36	103.44	128,856	-0.78(-0.74%)
Sep 14, 2023	103.70	104.28	103.70	104.22	104,821	+1.20(+1.16%)
Sep 13, 2023	103.14	103.43	102.86	103.02	104,897	-0.02(-0.02%)
Sep 12, 2023	102.69	103.50	102.69	103.04	132,964	+0.07(+0.07%)
Sep 11, 2023	103.06	103.16	102.75	102.97	113,598	+0.32(+0.32%)
Sep 08, 2023	102.42	102.74	102.28	102.65	85,650	+0.33(+0.33%)
Sep 07, 2023	102.12	102.61	102.08	102.31	157,277	+0.07(+0.07%)
Sep 06, 2023	102.45	102.46	101.80	102.24	223,125	-0.34(-0.33%)
Sep 05, 2023	103.43	103.61	102.59	102.59	95,628	-0.81(-0.79%)
Sep 01, 2023	103.72	103.85	103.11	103.40	72,879	+0.27(+0.26%)
Aug 31, 2023	103.73	103.74	103.10	103.14	101,963	-0.42(-0.41%)
Aug 30, 2023	103.44	103.83	103.30	103.56	383,220	+0.18(+0.17%)
Aug 29, 2023	102.69	103.38	102.56	103.38	125,751	+0.85(+0.83%)
Aug 28, 2023	102.38	102.86	102.19	102.53	131,343	+0.45(+0.44%)
Aug 25, 2023	101.80	102.35	101.24	102.08	155,778	+0.69(+0.68%)
Aug 24, 2023	102.01	102.85	101.39	101.39	157,717	-0.75(-0.74%)
Aug 23, 2023	101.67	102.20	101.64	102.15	273,838	+0.57(+0.56%)
Aug 22, 2023	102.31	102.38	101.50	101.58	263,675	-0.66(-0.64%)
Aug 21, 2023	102.38	102.54	101.61	102.23	274,047	-0.10(-0.10%)
Aug 18, 2023	101.74	102.50	101.74	102.33	215,426	+0.22(+0.22%)
Aug 17, 2023	102.69	103.06	102.06	102.11	196,286	-0.36(-0.35%)
Aug 16, 2023	103.08	103.50	102.42	102.47	144,278	-0.57(-0.55%)
Aug 15, 2023	103.73	103.81	102.91	103.04	155,655	-1.30(-1.25%)
Aug 14, 2023	104.25	104.42	104.05	104.34	250,022	-0.06(-0.06%)
Aug 11, 2023	103.70	104.45	103.64	104.40	133,658	+0.52(+0.50%)
Aug 10, 2023	104.37	105.10	103.72	103.88	135,708	-0.10(-0.10%)
Aug 09, 2023	104.43	104.69	103.91	103.98	144,666	-0.36(-0.35%)
Aug 08, 2023	104.05	104.44	103.45	104.34	106,668	-0.45(-0.43%)
Aug 07, 2023	104.15	104.89	104.15	104.79	222,811	+1.10(+1.06%)
Aug 04, 2023	104.42	104.85	103.58	103.69	139,842	-0.44(-0.42%)
Aug 03, 2023	104.15	104.51	103.81	104.14	190,283	-0.34(-0.33%)
Aug 02, 2023	104.73	104.93	104.35	104.48	114,411	-0.66(-0.62%)
Aug 01, 2023	105.23	105.51	104.81	105.14	130,599	-0.21(-0.20%)
Jul 31, 2023	105.31	105.51	105.00	105.34	115,243	+0.21(+0.20%)
Jul 28, 2023	105.33	105.45	104.86	105.14	120,609	+0.30(+0.29%)
Jul 27, 2023	105.70	105.76	104.69	104.83	149,379	-0.52(-0.49%)
Jul 26, 2023	105.09	105.70	105.04	105.35	110,992	+0.18(+0.17%)
Jul 25, 2023	104.98	105.45	104.96	105.18	120,041	-0.20(-0.19%)
Jul 24, 2023	104.97	105.58	104.94	105.37	167,454	+0.59(+0.56%)
Jul 21, 2023	104.64	105.02	104.36	104.78	126,818	+0.42(+0.40%)
Jul 20, 2023	103.48	104.53	103.48	104.36	127,264	+1.05(+1.02%)
Jul 19, 2023	103.07	103.66	102.96	103.31	122,426	+0.58(+0.56%)
Jul 18, 2023	102.09	103.19	102.09	102.73	214,020	+0.68(+0.66%)
Jul 17, 2023	101.76	102.28	101.55	102.06	166,825	+0.03(+0.03%)
Jul 14, 2023	102.49	102.49	101.89	102.03	189,517	-0.17(-0.16%)
Jul 13, 2023	102.09	102.32	101.92	102.19	264,706	+0.27(+0.27%)
Jul 12, 2023	102.32	102.44	101.78	101.92	229,030	+0.19(+0.18%)
Jul 11, 2023	101.17	101.85	101.03	101.73	162,938	+0.85(+0.85%)
Jul 10, 2023	100.34	101.15	100.34	100.88	106,847	+0.58(+0.58%)
Jul 07, 2023	100.36	101.19	100.27	100.30	184,285	-0.27(-0.27%)
Jul 06, 2023	100.88	100.91	100.23	100.58	821,046	-1.08(-1.06%)
Jul 05, 2023	101.71	101.92	101.51	101.66	236,576	-0.37(-0.36%)
Jul 03, 2023	101.53	102.19	101.43	102.03	69,237	+0.28(+0.28%)
Jun 30, 2023	101.42	101.98	101.37	101.74	106,820	+0.80(+0.80%)
Jun 29, 2023	100.13	100.94	100.05	100.94	138,650	+0.75(+0.75%)
Jun 28, 2023	100.34	100.34	99.74	100.19	183,003	-0.23(-0.23%)
Jun 27, 2023	99.95	100.49	99.68	100.42	148,325	+0.54(+0.54%)
Jun 26, 2023	99.50	100.09	99.37	99.88	120,526	+0.27(+0.28%)
Jun 23, 2023	99.91	100.16	99.44	99.61	105,322	-0.73(-0.73%)
Jun 22, 2023	100.46	100.63	100.10	100.34	111,163	-0.31(-0.31%)
Jun 21, 2023	100.37	101.04	100.09	100.65	151,961	+0.02(+0.02%)
Jun 20, 2023	101.01	101.07	100.51	100.63	136,584	-0.86(-0.85%)
Jun 16, 2023	101.93	102.13	101.44	101.49	131,154	-0.11(-0.11%)
Jun 15, 2023	100.32	101.80	100.32	101.60	243,485	+3.01(+3.05%)
May 08, 2023	98.88	98.98	98.41	98.59	204,044	-0.08(-0.08%)
May 05, 2023	98.08	98.94	98.08	98.67	189,746	+1.43(+1.47%)
May 04, 2023	97.64	97.83	96.80	97.23	233,334	-0.80(-0.81%)
May 03, 2023	99.03	99.14	98.02	98.03	95,077	-0.94(-0.95%)
May 02, 2023	100.09	100.09	98.24	98.97	139,934	-1.46(-1.46%)