Vanguard Mega Cap Value ETF (NY: MGV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	125.36	126.28	125.11	126.27	191,361	+1.08(+0.86%)
Dec 23, 2024	124.51	125.28	123.92	125.19	444,400	-0.25(-0.20%)
Dec 20, 2024	123.83	126.24	123.83	125.44	264,625	+1.38(+1.11%)
Dec 19, 2024	125.24	125.60	124.00	124.06	295,137	-0.43(-0.35%)
Dec 18, 2024	127.65	127.84	124.43	124.49	242,752	-3.10(-2.43%)
Dec 17, 2024	127.67	127.85	127.19	127.59	284,270	-0.72(-0.56%)
Dec 16, 2024	128.88	129.20	128.18	128.31	209,765	-0.45(-0.35%)
Dec 13, 2024	128.86	128.96	128.38	128.76	223,386	+0.54(+0.42%)
Dec 12, 2024	128.98	128.98	128.15	128.22	242,022	-0.62(-0.48%)
Dec 11, 2024	129.69	129.69	128.83	128.84	259,417	-0.54(-0.42%)
Dec 10, 2024	129.96	129.96	128.99	129.38	228,407	-0.66(-0.51%)
Dec 09, 2024	131.13	131.13	130.00	130.04	144,505	-0.82(-0.63%)
Dec 06, 2024	131.19	131.34	130.72	130.86	359,139	-0.29(-0.22%)
Dec 05, 2024	131.46	131.74	131.09	131.15	205,954	-0.35(-0.27%)
Dec 04, 2024	132.04	132.04	131.03	131.50	205,478	-0.41(-0.31%)
Dec 03, 2024	132.93	132.96	131.91	131.91	492,823	-0.75(-0.57%)
Dec 02, 2024	133.55	133.58	132.33	132.66	185,877	-0.82(-0.61%)
Nov 29, 2024	133.21	133.82	133.05	133.48	97,078	+0.43(+0.32%)
Nov 27, 2024	133.25	133.75	132.93	133.05	116,536	+0.01(+0.01%)
Nov 26, 2024	132.92	133.19	132.26	133.04	174,872	+0.10(+0.08%)
Nov 25, 2024	133.02	133.48	132.61	132.94	259,774	+0.68(+0.51%)
Nov 22, 2024	131.38	132.36	131.38	132.26	252,100	+1.01(+0.77%)
Nov 21, 2024	130.12	131.57	129.86	131.25	242,775	+1.53(+1.18%)
Nov 20, 2024	129.77	129.88	128.96	129.72	238,011	+0.21(+0.16%)
Nov 19, 2024	129.45	129.88	128.91	129.51	351,325	-0.63(-0.48%)
Nov 18, 2024	129.78	130.32	129.56	130.14	224,846	+0.55(+0.42%)
Nov 15, 2024	129.81	130.09	129.34	129.59	202,905	-0.50(-0.38%)
Nov 14, 2024	131.20	131.20	130.01	130.09	2,156,489	-0.90(-0.69%)
Nov 13, 2024	130.89	131.25	130.45	130.99	183,970	+0.28(+0.21%)
Nov 12, 2024	131.87	131.87	130.54	130.71	159,191	-1.05(-0.80%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.