MGV: Historical Prices for VANGUARD MEGACP VAL

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	35.35	35.51	35.35	35.40	21,900	35.40
9-Dec-09	35.01	35.25	35.00	35.22	16,700	35.22
8-Dec-09	35.33	35.33	35.06	35.14	10,400	35.14
7-Dec-09	35.62	35.72	35.45	35.53	19,400	35.53
4-Dec-09	35.95	35.95	35.30	35.55	47,600	35.55
3-Dec-09	35.81	36.01	35.40	35.40	18,800	35.40
2-Dec-09	35.65	35.87	35.55	35.70	8,500	35.70
1-Dec-09	35.68	35.76	35.54	35.70	93,700	35.70
30-Nov-09	35.23	35.36	35.00	35.33	9,600	35.33
27-Nov-09	34.75	35.33	34.62	35.06	11,800	35.06
25-Nov-09	35.55	35.75	35.55	35.75	39,200	35.75
24-Nov-09	35.55	35.64	35.32	35.57	34,100	35.57
23-Nov-09	35.58	35.76	35.50	35.59	21,500	35.59
20-Nov-09	35.03	35.13	34.96	35.10	8,600	35.10
19-Nov-09	35.28	35.28	35.06	35.20	13,400	35.20
18-Nov-09	35.66	35.69	35.43	35.69	53,300	35.69
17-Nov-09	35.50	35.61	35.36	35.61	27,700	35.61
16-Nov-09	35.32	35.74	35.29	35.53	41,400	35.53
13-Nov-09	34.92	35.18	34.78	35.02	47,100	35.02
12-Nov-09	35.17	35.36	34.80	34.86	76,100	34.86
11-Nov-09	35.41	35.51	35.16	35.25	69,600	35.25
10-Nov-09	35.03	35.18	34.92	35.10	41,700	35.10
9-Nov-09	34.60	35.08	34.56	35.05	39,500	35.05
6-Nov-09	33.97	34.30	33.95	34.27	5,900	34.27
5-Nov-09	33.86	34.22	33.80	34.22	17,700	34.22
4-Nov-09	33.87	34.07	33.53	33.54	33,200	33.54
3-Nov-09	33.26	33.61	33.26	33.53	27,700	33.53
2-Nov-09	33.41	33.77	33.00	33.47	36,000	33.47
30-Oct-09	34.22	34.22	33.17	33.24	47,700	33.24
29-Oct-09	33.79	34.35	33.65	34.31	13,400	34.31
28-Oct-09	34.15	34.15	33.50	33.53	68,600	33.53
27-Oct-09	34.28	34.39	34.00	34.18	45,000	34.18
26-Oct-09	34.72	35.02	34.10	34.19	25,800	34.19
23-Oct-09	35.29	35.30	34.60	34.71	28,400	34.71
22-Oct-09	34.72	35.33	34.70	35.24	34,400	35.24
21-Oct-09	35.12	35.41	34.77	34.77	31,700	34.77
20-Oct-09	35.45	35.45	35.06	35.17	26,900	35.17
19-Oct-09	35.17	35.49	35.15	35.33	21,700	35.33
16-Oct-09	35.06	35.12	34.90	35.07	26,500	35.07
15-Oct-09	35.17	35.43	35.10	35.43	14,700	35.43
14-Oct-09	35.11	35.33	34.98	35.32	16,200	35.32
13-Oct-09	34.67	34.68	34.45	34.63	24,000	34.63
12-Oct-09	34.71	34.83	34.66	34.74	24,600	34.74
9-Oct-09	34.37	34.55	34.33	34.55	161,800	34.55
8-Oct-09	34.43	34.53	34.25	34.38	240,000	34.38
7-Oct-09	33.98	34.15	33.93	34.15	30,300	34.15
6-Oct-09	33.88	34.23	33.80	34.02	21,300	34.02
5-Oct-09	33.06	33.63	33.06	33.60	23,600	33.60
2-Oct-09	32.81	33.14	32.72	32.97	36,200	32.97
1-Oct-09	33.95	33.95	33.13	33.13	30,100	33.13
30-Sep-09	34.34	34.35	33.82	34.06	28,600	34.06
29-Sep-09	34.34	34.51	34.17	34.24	30,500	34.24
28-Sep-09	33.83	34.31	33.83	34.29	17,100	34.29
25-Sep-09	33.94	33.96	33.57	33.66	31,900	33.66
24-Sep-09	34.39	34.43	33.74	33.90	45,300	33.90
24-Sep-09	$ 0.226 Dividend
23-Sep-09	34.95	35.12	34.50	34.50	36,100	34.27
22-Sep-09	34.80	34.90	34.69	34.87	13,300	34.64
21-Sep-09	34.47	34.59	34.46	34.56	24,400	34.33
18-Sep-09	34.93	34.93	34.69	34.76	15,200	34.53
17-Sep-09	34.74	35.05	34.61	34.71	36,800	34.48
16-Sep-09	34.32	34.80	34.26	34.80	22,100	34.57
15-Sep-09	34.11	34.29	34.02	34.25	15,100	34.03
14-Sep-09	33.56	34.15	33.53	34.15	10,100	33.93
11-Sep-09	34.08	34.08	33.75	33.82	10,400	33.60
10-Sep-09	33.58	33.93	33.45	33.93	25,700	33.71
9-Sep-09	33.39	33.68	33.33	33.58	41,600	33.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions