Skip to main content

Vanguard Mega Cap Value ETF (NY: MGV )

118.50 +0.37 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 115.54 115.54 114.35 114.38 257,869 -1.44(-1.24%)
Apr 29, 2024 115.52 115.88 115.25 115.82 156,429 +0.49(+0.42%)
Apr 26, 2024 115.14 115.69 114.93 115.33 140,418 -0.11(-0.09%)
Apr 25, 2024 115.21 115.69 114.77 115.44 176,771 -0.26(-0.22%)
Apr 24, 2024 115.52 115.81 115.00 115.70 194,271 -0.10(-0.09%)
Apr 23, 2024 115.31 115.94 115.17 115.80 190,407 +0.96(+0.84%)
Apr 22, 2024 114.31 115.42 113.95 114.84 196,983 +0.92(+0.80%)
Apr 19, 2024 113.27 114.15 113.27 113.92 224,752 +0.88(+0.78%)
Apr 18, 2024 113.27 113.82 112.86 113.04 272,923 +0.13(+0.11%)
Apr 17, 2024 113.64 113.72 112.66 112.91 207,772 -0.32(-0.28%)
Apr 16, 2024 113.95 113.95 112.97 113.23 146,319 -0.30(-0.26%)
Apr 15, 2024 115.25 115.43 113.26 113.53 202,884 -0.53(-0.46%)
Apr 12, 2024 115.14 115.27 113.72 114.05 211,500 -1.67(-1.44%)
Apr 11, 2024 116.09 116.31 115.03 115.72 197,848 -0.14(-0.12%)
Apr 10, 2024 116.00 116.42 115.35 115.86 259,707 -1.31(-1.12%)
Apr 09, 2024 117.32 117.48 116.23 117.17 135,597 +0.07(+0.06%)
Apr 08, 2024 117.13 117.33 116.98 117.10 127,618 +0.03(+0.03%)
Apr 05, 2024 116.38 117.46 116.28 117.07 161,069 +0.79(+0.68%)
Apr 04, 2024 118.25 118.44 116.10 116.28 212,753 -1.32(-1.12%)
Apr 03, 2024 117.45 117.91 117.25 117.60 135,065 +0.00(+0.00%)
Apr 02, 2024 117.64 117.70 117.20 117.60 124,368 -0.70(-0.59%)
Apr 01, 2024 118.77 118.83 118.13 118.30 177,563 -0.48(-0.40%)
Mar 28, 2024 118.51 118.95 118.40 118.77 159,227 +0.33(+0.28%)
Mar 27, 2024 117.41 118.44 117.41 118.44 135,814 +1.64(+1.40%)
Mar 26, 2024 117.04 117.15 116.73 116.80 194,217 -0.08(-0.07%)
Mar 25, 2024 117.05 117.36 116.82 116.88 155,417 -0.24(-0.20%)
Mar 22, 2024 117.79 117.90 117.12 117.12 147,440 -0.53(-0.45%)
Mar 21, 2024 117.20 118.04 117.07 117.65 140,787 +1.01(+0.87%)
Mar 20, 2024 115.64 116.66 115.49 116.64 161,491 +0.90(+0.78%)
Mar 19, 2024 115.13 115.82 115.12 115.74 108,663 +0.50(+0.44%)
Mar 18, 2024 115.35 115.47 114.93 115.23 119,799 +0.33(+0.28%)
Mar 15, 2024 114.47 115.19 114.45 114.91 125,167 -0.16(-0.14%)
Mar 14, 2024 115.75 115.81 114.46 115.07 132,145 -0.59(-0.51%)
Mar 13, 2024 115.56 115.97 115.38 115.66 113,862 +0.26(+0.22%)
Mar 12, 2024 115.27 115.58 114.89 115.40 139,152 +0.42(+0.37%)
Mar 11, 2024 114.27 114.99 114.06 114.98 149,332 +0.51(+0.45%)
Mar 08, 2024 114.77 114.99 114.46 114.46 157,889 -0.29(-0.25%)
Mar 07, 2024 114.73 115.00 114.51 114.75 159,339 +0.58(+0.51%)
Mar 06, 2024 114.03 114.68 113.88 114.17 177,221 +0.72(+0.64%)
Mar 05, 2024 113.82 114.30 113.05 113.45 393,894 -0.50(-0.44%)
Mar 04, 2024 113.59 114.19 113.56 113.95 161,045 +0.12(+0.10%)
Mar 01, 2024 113.21 113.87 113.01 113.83 177,252 +0.78(+0.69%)
Feb 29, 2024 113.45 113.48 112.80 113.05 155,659 +0.07(+0.06%)
Feb 28, 2024 112.83 113.27 112.78 112.98 147,134 -0.12(-0.10%)
Feb 27, 2024 113.17 113.17 112.79 113.10 142,160 +0.05(+0.04%)
Feb 26, 2024 113.61 113.82 112.98 113.05 159,236 -0.42(-0.37%)
Feb 23, 2024 113.32 113.85 113.32 113.48 175,900 +0.30(+0.26%)
Feb 22, 2024 112.49 113.39 112.27 113.18 210,780 +0.97(+0.86%)
Feb 21, 2024 111.61 112.21 111.38 112.21 180,222 +0.58(+0.52%)
Feb 20, 2024 111.53 112.02 111.42 111.63 189,122 -0.04(-0.04%)
Feb 16, 2024 111.67 112.18 111.47 111.67 137,246 -0.16(-0.14%)
Feb 15, 2024 110.71 111.95 110.71 111.83 182,851 +1.26(+1.14%)
Feb 14, 2024 110.44 110.68 110.03 110.56 130,285 +0.52(+0.48%)
Feb 13, 2024 110.67 110.87 109.33 110.04 154,386 -1.32(-1.19%)
Feb 12, 2024 110.89 111.63 110.73 111.36 169,448 +0.49(+0.44%)
Feb 09, 2024 110.88 110.88 110.42 110.87 205,258 -0.09(-0.08%)
Feb 08, 2024 110.99 110.99 110.57 110.96 355,250 -0.02(-0.02%)
Feb 07, 2024 111.02 111.15 110.73 110.98 124,201 +0.36(+0.33%)
Feb 06, 2024 110.35 110.70 110.22 110.61 170,306 +0.48(+0.44%)
Feb 05, 2024 110.48 110.52 109.83 110.13 171,552 -0.68(-0.61%)
Feb 02, 2024 110.61 111.30 110.22 110.81 151,519 +0.02(+0.02%)
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.