Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2018	64.50	64.57	64.37	64.55	66,769	+0.59(+0.92%)
May 31, 2018	64.40	64.40	63.79	63.96	83,891	-0.47(-0.73%)
May 30, 2018	63.87	64.57	63.87	64.43	60,710	+0.92(+1.45%)
May 29, 2018	64.00	64.06	63.15	63.51	77,450	-0.97(-1.51%)
May 25, 2018		64.48	64.48	64.48	0	-0.16(-0.25%)
May 24, 2018	64.81	64.81	64.26	64.64	67,390	-0.26(-0.39%)
May 23, 2018	64.58	64.90	64.43	64.90	133,249	-0.03(-0.04%)
May 22, 2018	65.08	65.26	64.90	64.92	87,059	-0.09(-0.14%)
May 21, 2018	64.82	65.13	64.82	65.02	62,765	+0.55(+0.86%)
May 18, 2018	64.69	64.69	64.42	64.46	81,695	-0.20(-0.30%)
May 17, 2018	64.72	64.96	64.53	64.66	57,798	-0.12(-0.18%)
May 16, 2018	64.55	64.87	64.49	64.78	40,594	+0.23(+0.36%)
May 15, 2018	64.63	64.65	64.32	64.55	74,877	-0.34(-0.53%)
May 14, 2018	64.87	65.08	64.75	64.89	53,295	+0.20(+0.30%)
May 11, 2018	64.59	64.77	64.44	64.69	51,447	+0.26(+0.40%)
May 10, 2018	63.99	64.51	63.99	64.44	61,251	+0.64(+1.00%)
May 09, 2018	63.42	63.91	63.26	63.80	37,084	+0.53(+0.84%)
May 08, 2018	63.24	63.38	62.95	63.27	54,234	+0.02(+0.03%)
May 07, 2018	63.34	63.54	63.16	63.25	49,532	+0.10(+0.16%)
May 04, 2018	62.24	63.32	62.22	63.15	62,831	+0.66(+1.05%)
May 03, 2018	62.45	62.67	61.62	62.49	85,079	-0.24(-0.38%)
May 02, 2018	63.19	63.27	62.60	62.73	65,217	-0.67(-1.05%)
May 01, 2018	63.34	63.40	62.78	63.39	51,707	-0.10(-0.16%)
Apr 30, 2018	64.36	64.49	63.50	63.50	70,205	-0.76(-1.18%)
Apr 27, 2018	64.21	64.37	64.04	64.26	67,404	+0.14(+0.21%)
Apr 26, 2018	63.91	64.32	63.80	64.12	53,085	+0.32(+0.49%)
Apr 25, 2018	63.68	63.86	63.15	63.80	59,392	+0.12(+0.18%)
Apr 24, 2018	64.62	64.73	63.40	63.69	81,230	-0.58(-0.91%)
Apr 23, 2018	64.32	64.42	63.97	64.27	79,481	+0.11(+0.17%)
Apr 20, 2018	64.66	64.66	63.98	64.16	47,560	-0.38(-0.58%)
Apr 19, 2018	64.50	64.75	64.26	64.54	110,971	-0.10(-0.16%)
Apr 18, 2018	64.78	64.88	64.62	64.64	89,672	-0.01(-0.01%)
Apr 17, 2018	64.67	64.81	64.54	64.65	150,943	+0.37(+0.57%)
Apr 16, 2018	64.16	64.50	63.96	64.28	68,169	+0.59(+0.92%)
Apr 13, 2018	64.29	64.29	63.43	63.69	64,203	-0.24(-0.37%)
Apr 12, 2018	63.63	64.20	63.63	63.93	57,757	+0.67(+1.05%)
Apr 11, 2018	63.30	63.68	63.22	63.27	81,629	-0.42(-0.66%)
Apr 10, 2018	63.66	63.92	63.25	63.68	117,463	+0.96(+1.52%)
Apr 09, 2018	62.92	63.62	62.63	62.73	50,754	+0.26(+0.41%)
Apr 06, 2018	63.35	63.60	61.97	62.47	58,704	-1.34(-2.10%)
Apr 05, 2018	63.63	63.99	63.53	63.81	46,512	+0.44(+0.69%)
Apr 04, 2018	61.76	63.49	61.76	63.38	51,767	+0.72(+1.14%)
Apr 03, 2018	62.11	62.71	61.76	62.66	61,945	+0.91(+1.48%)