Vanguard Mega Cap Value ETF Historical Data - MGV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.28	2.52754874008	129.77	133.49	128.96	231573	131.80361813	SP
4	5.86	4.60728044658	127.19	133.49	125.9118	314510	130.14140155	SP
12	6.94	5.50313218619	126.11	133.49	122.48	220321	128.86994084	SP
26	14.86	12.5729757171	118.19	133.49	116.07	202796	124.91593673	SP
52	28.64	27.430322766	104.41	133.49	103.96	191382	119.35490326	SP
156	29.59	28.6004252851	103.46	133.49	89.38	234766	106.6254595	SP
260	47.38	55.3052410412	85.67	133.49	55.9959	206975	99.58155935	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750200	133.05	0.01	0.01	133.25	133.75	132.93	113447
1732663800	133.04	0.1	0.08	132.91999	133.19	132.26	173521
1732577400	132.94	0.68	0.51	133.02	133.49	132.61	258269
1732318200	132.26	1.01	0.77	131.38	132.36	131.38	250605
1732231800	131.25	1.53	1.18	130.12	131.57	129.86	240719
1732145400	129.72	0.21	0.16	129.77	129.8799	128.96	234753
1732059000	129.51	-0.63	-0.48	129.44999	129.88	128.915	348754
1731972600	130.13999	0.55	0.42	129.78	130.32409	129.56	224538
1731713400	129.59	-0.5	-0.38	129.81	130.09	129.3401	200898
1731627000	130.09	-0.9	-0.69	131.19999	131.19999	130.01509	2155475
1731540600	130.99	0.28	0.21	130.88999	131.25	130.4504	182308
1731454200	130.71	-1.05	-0.80	131.87	131.87	130.54	158179
1731367800	131.76	0.3	0.23	131.84	132.38999	131.62	181192
1731108600	131.46	0.77	0.59	131.04	131.875	130.8042	169472
1731022200	130.69	-0.47	-0.36	131.44999	131.44999	130.44999	494002
1730935800	131.16	3.55	2.78	130.78	131.35	130.185	189218
1730849400	127.61	1.3	1.03	126.41	127.61	126.37	128893
1730763000	126.31	-0.33	-0.26	126.85	126.95	125.9118	116702
1730500200	126.64	0.11	0.09	127.26	127.685	126.61	172819
1730413800	126.53	-0.85	-0.67	127.02	127.27	126.53	232114
1730327400	127.38	-0.13	-0.10	127.19	127.87	127.19	177770
1730241000	127.51	-0.73	-0.57	127.79	128.15	127.44	154652
1730154600	128.24	0.55	0.43	127.86	128.4199	127.86	143351
1729895400	127.69	-0.95	-0.74	129.1	129.11	127.635	220150
1729809000	128.63999	-0.45	-0.35	129.04	129.16999	128.29499	133704
1729722600	129.09	-0.44	-0.34	129.18	129.49	128.502	137483
1729636200	129.53	-0.09	-0.07	129.15	129.69399	128.76499	187903
1729549800	129.62	-1.1	-0.84	130.57	130.66	129.41	182898
1729290600	130.72	-0.01	-0.01	130.61	130.856	130.24	159071
1729204200	130.72999	-0.08	-0.06	130.97999	131.085	130.62	186827
1729117800	130.81	0.91	0.70	130.16999	130.922	130.02	171966
1729031400	129.9	-0.76	-0.58	130.22999	130.88999	129.77	186887
1728945000	130.66	0.77	0.59	130	130.76	129.72999	125648
1728685800	129.88999	1.37	1.07	128.88999	130	128.88999	137788
1728599400	128.52	-0.41	-0.32	128.91999	128.91999	128.3	161466
1728513000	128.93	1.22	0.96	127.58	129.03	127.46	139114
1728426600	127.71	0.22	0.17	127.58	127.83	127.235	123821
1728340200	127.49	-0.85	-0.66	128.13	128.2999	127.15	313869
1728081000	128.34	1	0.79	127.92	128.36	127.39	154748
1727994600	127.34	-0.61	-0.48	127.53	127.62	127.02	100787
1727908200	127.95	-0.07	-0.05	128.09	128.18	127.588	138002
1727821800	128.02	-0.26	-0.20	128.16999	128.37	127.51	203468
1727735400	128.28	0.45	0.35	127.79	128.41	127.14	219443
1727476200	127.83	0.42	0.33	127.79	128.46	127.72	155514
1727389800	127.41	-0.11	-0.09	127.15	127.56	127.01	220174
1727303400	127.52	-0.8	-0.62	128.35	128.35	127.27	108648
1727217000	128.32	0.09	0.07	128.31	128.47999	127.98	152313
1727130600	128.22999	0.42	0.33	128.07	128.33	127.8543	136049
1726871400	127.81	-0.17	-0.13	127.57	127.908	127.21	240797
1726785000	127.98	1.11	0.87	128.27	128.3793	127.425	196696
1726698600	126.87	-0.3	-0.24	127.28	128.38	126.798	135488
1726612200	127.17	-0.17	-0.13	127.49	127.81	126.755	127746
1726525800	127.34	1.07	0.85	126.71	127.39	126.6276	121233
1726266600	126.27	0.74	0.59	126.08	126.49	125.895	168185
1726180200	125.53	0.73	0.58	125.01	125.5696	124.404	105322
1726093800	124.8	-0.17	-0.14	124.68	125.01	122.48	195864
1726007400	124.97	0.19	0.15	125.27	125.28	124.03	254609
1725921000	124.78	1.24	1.00	124.1	125.31	123.825	124848
1725661800	123.54	-1.5	-1.20	124.86	125.27	123.31	172775
1725575400	125.04	-1.15	-0.91	126.28	126.28	124.62	294035
1725489000	126.19	0.08	0.06	126.11	126.82	125.73	335713
1725402600	126.11	-1.31	-1.03	126.84	127.21	125.66	214410
1725057000	127.42	1.15	0.91	126.46	127.57	126.04	93053
1724970600	126.27	0.52	0.41	126.18	126.78	125.46	158821
1724884200	125.75	-0.1	-0.08	125.65	126.279	125.1375	135010

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Vanguard Mega Cap Value ETF (MGV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Vanguard Mega Cap Value ETF (MGV) Historical

Vanguard Mega Cap Value ETF (MGV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%