Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	116.77	117.34	116.75	117.24	145,420	+0.26(+0.22%)
May 07, 2024	116.88	117.19	116.86	116.98	227,664	+0.45(+0.39%)
May 06, 2024	116.34	116.54	116.12	116.53	145,326	+0.74(+0.64%)
May 03, 2024	116.09	116.09	115.14	115.79	138,617	+0.57(+0.49%)
May 02, 2024	115.40	115.44	114.42	115.22	179,314	+0.58(+0.51%)
May 01, 2024	114.82	115.86	114.60	114.64	172,498	-0.45(-0.39%)
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%)