Vanguard Mega Cap Value ETF (NY: MGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	71.03	71.27	70.93	71.13	82,168	+0.35(+0.50%)
Jun 27, 2019	70.75	70.94	70.69	70.77	101,594	+0.21(+0.29%)
Jun 26, 2019	70.96	70.96	70.56	70.57	86,805	-0.20(-0.29%)
Jun 25, 2019	71.21	71.21	70.77	70.77	95,211	-0.37(-0.52%)
Jun 24, 2019	71.22	71.33	71.11	71.14	58,281	-0.08(-0.11%)
Jun 21, 2019	71.16	71.50	71.12	71.22	154,914	+0.06(+0.09%)
Jun 20, 2019	71.16	71.27	70.64	71.15	79,807	+0.59(+0.83%)
Jun 19, 2019	70.44	70.72	70.41	70.57	100,320	+0.13(+0.19%)
Jun 18, 2019	70.04	70.66	70.04	70.44	104,130	+0.68(+0.97%)
Jun 17, 2019	70.01	70.01	69.74	69.76	66,136	-0.21(-0.30%)
Jun 14, 2019	70.05	70.12	69.77	69.97	105,898	-0.03(-0.04%)
Jun 13, 2019	69.94	70.09	69.75	70.00	74,673	+0.26(+0.38%)
Jun 12, 2019	69.75	69.88	69.64	69.73	80,937	-0.10(-0.14%)
Jun 11, 2019	70.20	70.29	69.73	69.83	102,366	+0.00(+0.00%)
Jun 10, 2019	69.95	70.15	69.83	69.83	73,001	+0.25(+0.37%)
Jun 07, 2019	69.43	69.86	69.41	69.58	64,747	+0.36(+0.52%)
Jun 06, 2019	68.93	69.46	68.83	69.22	130,458	+0.38(+0.55%)
Jun 05, 2019	68.63	68.85	68.37	68.84	98,020	+0.49(+0.72%)
Jun 04, 2019	67.72	68.43	67.65	68.35	100,309	+1.31(+1.95%)
Jun 03, 2019	66.59	67.21	66.59	67.04	130,211	+0.54(+0.82%)
May 31, 2019	66.75	66.81	66.43	66.50	104,530	-0.89(-1.33%)
May 30, 2019	67.49	67.66	67.12	67.39	117,318	+0.01(+0.01%)
May 29, 2019	67.35	67.50	66.94	67.38	100,048	-0.37(-0.54%)
May 28, 2019	68.67	68.75	67.75	67.75	85,517	-0.90(-1.32%)
May 24, 2019	68.70	68.77	68.40	68.65	97,348	+0.22(+0.32%)
May 23, 2019	68.60	68.60	67.98	68.44	109,579	-0.71(-1.03%)
May 22, 2019	69.15	69.30	68.98	69.15	91,808	-0.23(-0.33%)
May 21, 2019	69.24	69.44	69.15	69.37	75,654	+0.55(+0.80%)
May 20, 2019	68.69	69.13	68.69	68.82	81,099	-0.11(-0.17%)
May 17, 2019	68.67	69.34	68.61	68.94	159,018	-0.25(-0.37%)
May 16, 2019	68.87	69.57	68.87	69.19	80,335	+0.57(+0.83%)
May 15, 2019	68.11	68.79	67.94	68.62	100,169	+0.19(+0.28%)
May 14, 2019	68.29	68.89	68.29	68.43	123,208	+0.41(+0.61%)
May 13, 2019	68.28	68.49	67.76	68.01	111,430	-1.42(-2.05%)
May 10, 2019	68.69	69.51	68.08	69.44	84,011	+0.49(+0.71%)
May 09, 2019	68.62	69.09	68.25	68.94	79,830	-0.21(-0.30%)
May 08, 2019	69.24	69.57	69.05	69.15	99,019	-0.20(-0.29%)
May 07, 2019	69.79	69.81	68.90	69.36	119,838	-1.02(-1.45%)
May 06, 2019	69.59	70.47	69.55	70.37	108,092	-0.26(-0.37%)
May 03, 2019	70.46	70.67	70.31	70.64	64,519	+0.54(+0.76%)
May 02, 2019	70.22	70.41	69.75	70.10	439,478	-0.17(-0.24%)
May 01, 2019	70.87	70.87	70.27	70.27	107,729	-0.47(-0.67%)
Apr 30, 2019	70.63	70.85	70.32	70.74	79,530	+0.28(+0.40%)
Apr 29, 2019	70.32	70.62	70.32	70.46	77,536	+0.18(+0.25%)
Apr 26, 2019	69.88	70.29	69.84	70.29	126,758	+0.35(+0.50%)
Apr 25, 2019	69.83	70.08	69.53	69.94	74,851	-0.08(-0.11%)
Apr 24, 2019	70.18	70.22	69.94	70.01	110,304	-0.29(-0.41%)
Apr 23, 2019	69.89	70.31	69.79	70.30	86,605	+0.49(+0.70%)
Apr 22, 2019	69.68	69.88	69.67	69.81	77,516	-0.02(-0.03%)
Apr 18, 2019	70.01	70.01	69.65	69.83	63,949	+0.11(+0.15%)
Apr 17, 2019	70.18	70.18	69.65	69.72	99,706	-0.19(-0.28%)
Apr 16, 2019	69.97	70.02	69.76	69.92	72,268	+0.21(+0.30%)
Apr 15, 2019	69.78	69.78	69.56	69.71	119,054	-0.04(-0.05%)
Apr 12, 2019	69.79	69.97	69.61	69.74	54,031	+0.39(+0.57%)
Apr 11, 2019	69.50	69.58	69.22	69.35	99,092	-0.04(-0.05%)
Apr 10, 2019	69.37	69.45	69.24	69.38	73,704	+0.12(+0.18%)
Apr 09, 2019	69.40	69.40	69.07	69.26	228,262	-0.43(-0.62%)
Apr 08, 2019	69.52	69.69	69.41	69.69	66,378	+0.05(+0.08%)
Apr 05, 2019	69.48	69.64	69.40	69.64	82,871	+0.26(+0.38%)
Apr 04, 2019	69.19	69.38	69.13	69.37	81,380	+0.27(+0.39%)
Apr 03, 2019	69.35	69.35	68.91	69.10	101,847	+0.08(+0.11%)
Apr 02, 2019	69.32	69.32	68.94	69.02	101,391	-0.19(-0.28%)