Vanguard Mega Cap Value ETF (NY:MGV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	136.02	137.40	136.02	137.32	182,593	+1.56(+1.15%)
Sep 10, 2025	135.47	136.13	135.23	135.76	183,282	+1.13(+0.84%)
Sep 09, 2025	134.03	134.83	134.01	134.63	273,496	+0.41(+0.31%)
Sep 08, 2025	134.26	134.26	133.53	134.22	484,812	-0.17(-0.13%)
Sep 05, 2025	135.07	135.41	133.84	134.39	216,718	-0.55(-0.41%)
Sep 04, 2025	134.09	134.98	133.76	134.94	164,867	+0.97(+0.72%)
Sep 03, 2025	134.27	134.52	133.33	133.97	904,651	-0.70(-0.52%)
Sep 02, 2025	134.44	134.67	133.60	134.67	1,654,295	-0.44(-0.33%)
Aug 29, 2025	134.97	135.31	134.68	135.11	224,345	+0.06(+0.04%)
Aug 28, 2025	135.07	135.09	134.52	135.05	188,196	+0.15(+0.11%)
Aug 27, 2025	134.35	135.06	134.35	134.90	228,892	+0.39(+0.29%)
Aug 26, 2025	133.98	134.62	133.82	134.51	250,007	+0.45(+0.34%)
Aug 25, 2025	135.07	135.09	134.06	134.06	189,779	-1.04(-0.77%)
Aug 22, 2025	134.21	135.48	134.21	135.10	200,888	+1.54(+1.15%)
Aug 21, 2025	133.57	134.00	133.18	133.56	138,276	-0.50(-0.37%)
Aug 20, 2025	133.74	134.33	133.61	134.06	506,032	+0.50(+0.37%)
Aug 19, 2025	133.13	134.07	133.10	133.56	204,470	+0.55(+0.41%)
Aug 18, 2025	132.96	133.31	132.76	133.01	149,018	+0.11(+0.08%)
Aug 15, 2025	133.42	133.42	132.74	132.90	185,563	-0.07(-0.05%)
Aug 14, 2025	132.58	133.11	132.26	132.97	136,243	-0.14(-0.11%)
Aug 13, 2025	132.81	133.15	132.51	133.11	229,838	+0.71(+0.54%)
Aug 12, 2025	131.57	132.47	131.57	132.40	151,722	+1.24(+0.95%)
Aug 11, 2025	131.54	131.87	130.86	131.16	129,312	-0.10(-0.08%)
Aug 08, 2025	130.73	131.43	130.72	131.26	165,222	+0.88(+0.67%)
Aug 07, 2025	131.23	131.34	129.93	130.38	195,045	-0.15(-0.11%)
Aug 06, 2025	130.69	130.93	130.23	130.53	240,335	+0.04(+0.03%)
Aug 05, 2025	130.64	130.88	130.01	130.49	217,553	-0.03(-0.02%)
Aug 04, 2025	129.55	130.52	129.55	130.52	304,633	+1.06(+0.82%)
Aug 01, 2025	129.86	129.86	128.84	129.46	305,820	-1.19(-0.91%)
Jul 31, 2025	131.45	132.09	130.36	130.65	221,507	-1.44(-1.09%)
Jul 30, 2025	132.76	132.93	131.54	132.09	151,608	-0.66(-0.50%)
Jul 29, 2025	132.85	133.08	132.50	132.75	199,171	+0.00(+0.00%)
Jul 28, 2025	133.34	133.34	132.56	132.75	177,785	-0.67(-0.50%)
Jul 25, 2025	133.05	133.47	132.66	133.42	162,364	+0.45(+0.34%)
Jul 24, 2025	133.13	133.60	132.85	132.97	148,174	-0.42(-0.31%)
Jul 23, 2025	132.62	133.40	132.52	133.39	214,640	+1.24(+0.94%)
Jul 22, 2025	131.28	132.32	131.28	132.15	166,540	+0.63(+0.48%)
Jul 21, 2025	131.82	132.31	131.42	131.52	143,372	-0.03(-0.02%)
Jul 18, 2025	132.31	132.31	131.36	131.55	202,505	-0.39(-0.30%)
Jul 17, 2025	131.11	132.02	131.11	131.94	220,315	+0.59(+0.45%)
Jul 16, 2025	131.11	131.43	130.11	131.35	209,098	+0.71(+0.54%)
Jul 15, 2025	132.15	132.15	130.62	130.64	188,829	-1.56(-1.18%)
Jul 14, 2025	131.83	132.25	131.53	132.20	164,210	+0.16(+0.12%)
Jul 11, 2025	132.29	132.31	131.76	132.04	396,126	-0.85(-0.64%)
Jul 10, 2025	132.23	133.16	132.03	132.89	178,282	+0.72(+0.54%)
Jul 09, 2025	132.60	132.60	131.66	132.17	228,411	-0.03(-0.02%)
Jul 08, 2025	132.24	132.59	132.07	132.20	202,489	-0.18(-0.14%)
Jul 07, 2025	133.11	133.28	131.74	132.38	218,587	-1.01(-0.76%)
Jul 03, 2025	132.78	133.61	132.78	133.39	179,242	+0.81(+0.61%)
Jul 02, 2025	132.50	132.66	132.05	132.58	283,096	+0.05(+0.04%)