Vanguard Mega Cap Value ETF (NY: MGV )

130.87 -0.89 (-0.68%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 131.84 132.39 131.62 131.76 183,152 +0.30(+0.23%)
Nov 08, 2024 131.04 131.88 130.80 131.46 170,512 +0.77(+0.59%)
Nov 07, 2024 131.45 131.45 130.45 130.69 495,815 -0.47(-0.36%)
Nov 06, 2024 130.88 131.35 130.19 131.16 202,700 +3.55(+2.78%)
Nov 05, 2024 126.41 127.61 126.41 127.61 130,139 +1.30(+1.03%)
Nov 04, 2024 126.85 126.95 125.91 126.31 118,748 -0.33(-0.26%)
Nov 01, 2024 127.26 127.69 126.61 126.64 173,961 +0.11(+0.09%)
Oct 31, 2024 127.02 127.27 126.50 126.53 234,974 -0.85(-0.67%)
Oct 30, 2024 127.19 127.87 127.10 127.38 179,188 -0.13(-0.10%)
Oct 29, 2024 127.79 128.15 127.44 127.51 154,947 -0.73(-0.57%)
Oct 28, 2024 127.86 128.42 127.86 128.24 149,629 +0.55(+0.43%)
Oct 25, 2024 129.10 129.10 127.64 127.69 220,150 -0.95(-0.74%)
Oct 24, 2024 129.04 129.17 128.29 128.64 134,789 -0.45(-0.35%)
Oct 23, 2024 129.18 129.49 128.50 129.09 138,294 -0.44(-0.34%)
Oct 22, 2024 129.15 129.69 128.76 129.53 192,227 -0.09(-0.07%)
Oct 21, 2024 130.57 130.66 129.41 129.62 183,819 -1.10(-0.84%)
Oct 18, 2024 130.61 130.86 130.24 130.72 159,540 -0.01(-0.01%)
Oct 17, 2024 130.98 131.09 130.62 130.73 187,649 -0.08(-0.06%)
Oct 16, 2024 130.17 130.92 130.02 130.81 172,944 +0.91(+0.70%)
Oct 15, 2024 130.23 130.89 129.77 129.90 186,887 -0.76(-0.58%)
Oct 14, 2024 130.00 130.76 129.73 130.66 126,256 +0.77(+0.59%)
Oct 11, 2024 128.89 130.00 128.89 129.89 139,751 +1.37(+1.07%)
Oct 10, 2024 128.92 128.92 128.30 128.52 165,597 -0.41(-0.32%)
Oct 09, 2024 127.58 129.03 127.54 128.93 140,147 +1.22(+0.96%)
Oct 08, 2024 127.58 127.83 127.23 127.71 128,295 +0.22(+0.17%)
Oct 07, 2024 128.13 128.30 127.15 127.49 321,230 -0.85(-0.66%)
Oct 04, 2024 127.92 128.36 127.39 128.34 156,795 +1.00(+0.79%)
Oct 03, 2024 127.53 127.62 127.02 127.34 104,067 -0.61(-0.48%)
Oct 02, 2024 128.09 128.18 127.41 127.95 141,815 -0.07(-0.05%)
Oct 01, 2024 128.17 128.37 127.51 128.02 219,104 -0.26(-0.20%)
Sep 30, 2024 127.79 128.41 127.14 128.28 229,499 +0.45(+0.35%)
Sep 27, 2024 127.79 128.46 127.72 127.83 156,691 +0.42(+0.33%)
Sep 26, 2024 127.15 127.56 127.01 127.41 221,922 +0.61(+0.48%)
Sep 25, 2024 127.62 127.62 126.55 126.80 110,455 -0.80(-0.62%)
Sep 24, 2024 127.58 127.75 127.25 127.59 153,181 +0.09(+0.07%)
Sep 23, 2024 127.34 127.60 127.13 127.50 138,092 +0.42(+0.33%)
Sep 20, 2024 126.85 127.18 126.49 127.08 242,999 -0.17(-0.13%)
Sep 19, 2024 127.54 127.65 126.70 127.25 199,221 +1.10(+0.87%)
Sep 18, 2024 126.56 127.65 126.08 126.15 139,065 -0.30(-0.24%)
Sep 17, 2024 126.77 127.08 126.04 126.45 131,136 -0.17(-0.13%)
Sep 16, 2024 125.99 126.67 125.91 126.62 126,184 +1.06(+0.85%)
Sep 13, 2024 125.36 125.77 125.18 125.55 173,875 +0.74(+0.59%)
Sep 12, 2024 124.30 124.86 123.70 124.82 107,050 +0.73(+0.59%)
Sep 11, 2024 123.97 124.30 121.79 124.09 197,479 -0.17(-0.14%)
Sep 10, 2024 124.56 124.57 123.33 124.26 258,295 +0.19(+0.15%)
Sep 09, 2024 123.40 124.60 123.12 124.07 127,291 +1.23(+1.00%)
Sep 06, 2024 124.15 124.56 122.61 122.84 177,663 -1.49(-1.20%)
Sep 05, 2024 125.56 125.69 123.91 124.33 297,348 -1.14(-0.91%)
Sep 04, 2024 125.39 126.10 125.02 125.47 338,494 +0.08(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.