MGV - Vanguard Mega Cap Value Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201981.3881.5481.3681.5381.5371,742
Oct 18, 201980.9081.1880.9080.9480.9451,300
Oct 17, 201981.1981.2580.8981.1181.1173,600
Oct 16, 201980.8581.0480.7680.8380.8365,500
Oct 15, 201980.4681.1480.4480.8580.8540,000
Oct 14, 201980.0580.2080.0080.1080.1051,600
Oct 11, 201980.2180.8580.1580.1580.15101,500
Oct 10, 201978.7879.6878.7879.4479.4467,400
Oct 09, 201978.7979.1378.5678.8878.88114,200
Oct 08, 201978.9378.9978.2578.2778.27120,600
Oct 07, 201979.6880.0879.5279.5279.5268,400
Oct 04, 201978.9579.9178.9079.8879.8868,300
Oct 03, 201978.3078.7877.5078.7878.78159,100
Oct 02, 201979.3079.3078.0278.2778.27150,000
Oct 01, 201981.1881.2479.6579.7179.7179,100
Oct 01, 20190.575 Dividend
Sep 30, 201981.3081.7081.3081.4480.8767,100
Sep 27, 201981.5181.6080.8381.2180.6468,300
Sep 26, 201981.4481.4780.8581.1680.5960,200
Sep 25, 201981.2281.4980.9981.4380.8666,400
Sep 24, 201982.0382.0380.9281.1880.6186,000
Sep 23, 201981.3581.8781.3581.7281.1470,000
Sep 20, 201982.1282.2181.6781.6781.09170,900
Sep 19, 201981.8982.2081.7381.8381.25178,300
Sep 18, 201981.6781.8881.2981.8781.29147,600
Sep 17, 201981.6781.8381.5981.7881.2069,000
Sep 16, 201981.8981.9481.6581.7981.21116,500
Sep 13, 201982.1582.3682.0382.1481.5670,800
Sep 12, 201981.9682.1981.6581.9481.3686,700
Sep 11, 201981.4681.9081.1381.8681.28132,000
Sep 10, 201980.7581.3080.7481.3080.7363,100
Sep 09, 201980.6280.9180.5480.8280.2553,600
Sep 06, 201980.3480.4780.1780.3879.8154,500
Sep 05, 201980.0080.5280.0080.1479.57112,300
Sep 04, 201979.2179.3579.0779.3578.7955,100
Sep 03, 201978.4178.6378.0078.5678.0156,900
Aug 30, 201979.1579.2578.7378.8778.3166,200
Aug 29, 201978.4878.8578.2178.7278.1657,800
Aug 28, 201977.0077.9076.9677.8877.3373,800
Aug 27, 201977.9478.0777.0477.1576.6199,600
Aug 26, 201977.3977.5977.0777.5677.0180,100
Aug 23, 201978.3278.7076.4176.8176.27146,600
Aug 22, 201978.8878.9978.4078.7378.1799,700
Aug 21, 201978.8878.8878.5478.6978.1353,500
Aug 20, 201978.8378.8378.1378.1977.6455,300
Aug 19, 201978.9979.1578.8378.9778.4158,900
Aug 16, 201977.4778.3177.4778.1677.6149,800
Aug 15, 201977.0977.3776.4777.0776.5385,300
Aug 14, 201978.1378.2176.9677.0076.46109,300
Aug 13, 201978.2579.6678.1679.2278.6694,900
Aug 12, 201978.8678.9378.0378.3177.7673,700
Aug 09, 201979.4679.6078.7079.2778.71198,100
Aug 08, 201978.6979.6178.6979.6079.04264,000
Aug 07, 201977.8078.5976.9378.3777.82132,700
Aug 06, 201978.1578.6677.6278.6678.10273,200
Aug 05, 201978.8678.9777.2077.8177.26131,600
Aug 02, 201980.0880.2479.4079.8479.2885,100
Aug 01, 201981.1881.7780.1380.2979.72105,200
Jul 31, 201981.9782.0180.6681.1780.60136,100
Jul 30, 201981.8682.0081.7081.9581.3767,200
Jul 29, 201982.1682.3582.1182.1981.61386,500
Jul 26, 201981.8382.2181.7382.1881.6053,200
Jul 25, 201982.0182.0281.5681.7081.1257,600
Jul 24, 201981.6182.0381.5182.0381.4568,100
Jul 23, 201981.4681.8181.3581.7781.19100,300
Jul 22, 201981.2381.3080.9281.1280.55103,400
Jul 19, 201981.8181.8181.1581.1580.5866,900
Jul 18, 201981.0981.6581.0681.6181.0378,000
Jul 17, 201981.8181.8181.1681.1680.5954,000
Jul 16, 201982.0282.0381.7481.8081.2272,400
Jul 15, 201982.1582.1581.8982.0081.4264,600
Jul 12, 201981.9082.0681.7782.0381.4547,000
Jul 11, 201981.7481.7981.3881.7381.15243,500
Jul 10, 201981.5081.8581.3281.5280.9484,000
Jul 09, 201981.1081.3581.0881.3280.7567,500
Jul 08, 201981.4181.6181.2381.4080.8368,800
Jul 05, 201981.5781.8181.2581.7581.1768,000
Jul 03, 201981.5581.8981.3981.8981.3168,900
Jul 02, 201981.1081.2680.7981.2680.69109,200
Jul 01, 201981.3281.3980.7581.1080.53135,000
Jun 28, 201980.3980.6680.2880.5079.9372,600
Jun 27, 201980.0880.2980.0180.1079.5389,800
Jun 27, 20190.573 Dividend
Jun 26, 201980.8980.8980.4380.4479.3076,100
Jun 25, 201981.1781.1780.6780.6779.5383,500
Jun 24, 201981.1881.3181.0681.0979.9451,100
Jun 21, 201981.1281.5081.0781.1880.03136,000
Jun 20, 201981.1281.2480.5281.1179.9670,000
Jun 19, 201980.3080.6180.2680.4479.3088,000
Jun 18, 201979.8480.5579.8480.2979.1691,300
Jun 17, 201979.8179.8179.5079.5278.4058,000
Jun 14, 201979.8579.9379.5379.7678.6392,900
Jun 13, 201979.7279.9079.5179.7978.6665,500
Jun 12, 201979.5179.6679.3879.4978.3771,000
Jun 11, 201980.0280.1279.4879.6078.4789,800
Jun 10, 201979.7479.9679.6079.6078.4764,000
Jun 07, 201979.1479.6379.1279.3178.1956,800
Jun 06, 201978.5779.1878.4678.9077.78114,400
Jun 05, 201978.2378.4877.9478.4777.3686,000
Jun 04, 201977.2078.0077.1177.9176.8188,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...