Vanguard Mega Cap Value Index Fund ETF Shares

MGV
🏛️ usa →
137.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 106.80 107.14 106.66 106.82 0.1M
2021-12-30 107.27 107.44 106.72 106.82 0.1M
2021-12-29 106.84 107.18 106.74 106.97 0.2M
2021-12-28 106.58 107.05 106.56 106.77 0.1M
2021-12-27 105.83 106.56 105.62 106.55 0.1M
2021-12-23 105.99 106.48 105.96 106.15 0.2M
2021-12-22 104.89 105.56 104.53 105.56 0.1M
2021-12-21 104.46 105.02 104.21 104.83 0.1M
2021-12-20 103.77 103.92 102.95 103.84 0.2M
2021-12-17 105.90 105.90 104.70 104.77 0.3M
2021-12-16 105.99 107.02 105.99 106.39 0.2M
2021-12-15 104.81 105.67 104.25 105.66 0.2M
2021-12-14 104.16 104.94 104.14 104.49 0.2M
2021-12-13 104.62 104.76 104.17 104.46 0.1M
2021-12-10 104.43 104.78 104.07 104.71 0.1M
2021-12-09 103.56 104.11 103.35 103.83 0.1M
2021-12-08 104.18 104.37 103.40 103.86 0.1M
2021-12-07 103.74 104.32 103.72 104.09 0.1M
2021-12-06 102.61 103.53 102.44 102.92 0.1M
2021-12-03 102.25 102.39 100.95 101.72 0.2M
2021-12-02 100.23 102.15 100.10 101.69 0.2M
2021-12-01 101.58 102.57 99.95 99.95 0.2M
2021-11-30 102.00 102.01 100.37 100.50 0.3M
2021-11-29 103.46 103.46 102.38 102.82 0.2M
2021-11-26 102.66 102.83 101.98 102.39 0.1M
2021-11-24 104.51 104.68 104.36 104.61 0.1M
2021-11-23 103.99 104.75 103.92 104.69 0.3M
2021-11-22 103.52 104.57 103.45 103.77 0.2M
2021-11-19 103.76 103.76 103.10 103.18 0.1M
2021-11-18 104.50 104.50 103.80 104.16 0.1M
2021-11-17 104.82 104.82 104.38 104.55 0.2M
2021-11-16 105.12 105.39 104.91 104.97 0.1M
2021-11-15 105.34 105.34 104.91 105.05 0.1M
2021-11-12 105.11 105.24 104.67 105.08 0.1M
2021-11-11 104.99 104.99 104.74 104.82 0.2M
2021-11-10 104.73 105.24 104.67 104.77 0.1M
2021-11-09 105.02 105.08 104.53 104.94 0.1M
2021-11-08 105.27 105.28 104.78 105.06 0.1M
2021-11-05 104.99 105.30 104.55 104.80 0.2M
2021-11-04 105.09 105.09 103.88 104.39 0.1M
2021-11-03 103.84 104.70 103.84 104.65 0.1M
2021-11-02 103.88 104.37 103.64 104.22 0.1M
2021-11-01 103.88 104.01 103.39 103.70 0.1M
2021-10-29 103.31 103.72 103.26 103.48 0.1M
2021-10-28 102.76 103.48 102.76 103.47 0.1M
2021-10-27 104.02 104.02 102.60 102.63 0.1M
2021-10-26 103.86 104.27 103.73 103.92 0.1M
2021-10-25 103.83 103.90 103.38 103.76 0.1M
2021-10-22 103.19 103.73 103.13 103.58 0.1M
2021-10-21 103.41 103.41 102.81 103.23 0.1M
2021-10-20 102.47 103.40 102.41 103.35 0.1M
2021-10-19 101.84 102.31 101.62 102.31 0.1M
2021-10-18 101.46 101.84 101.02 101.38 0.1M
2021-10-15 101.60 102.08 101.50 101.78 0.1M
2021-10-14 100.21 100.99 100.06 100.94 0.1M
2021-10-13 99.38 99.50 98.39 99.40 0.2M
2021-10-12 99.79 99.82 99.05 99.22 0.1M
2021-10-11 100.63 101.03 99.63 99.63 0.1M
2021-10-08 100.47 100.77 100.25 100.52 0.1M
2021-10-07 100.21 101.01 100.21 100.37 0.1M
2021-10-06 98.70 99.60 98.12 99.58 0.1M
2021-10-05 98.81 99.85 98.68 99.34 0.2M
2021-10-04 98.88 99.59 98.09 98.51 0.2M
2021-10-01 98.39 99.41 97.55 98.95 0.1M
2021-09-30 99.69 99.84 97.81 97.85 0.1M
2021-09-29 99.22 99.82 98.90 99.42 0.1M
2021-09-28 100.67 100.69 99.44 99.64 0.1M
2021-09-27 100.73 101.22 100.62 100.77 0.1M
2021-09-24 100.13 100.81 100.13 100.41 0.1M
2021-09-23 99.56 100.76 99.40 100.34 0.1M
2021-09-22 98.97 99.63 98.80 98.96 0.1M
2021-09-21 99.12 99.31 98.24 98.27 0.1M
2021-09-20 98.49 98.89 97.42 98.46 0.2M
2021-09-17 100.34 100.44 99.87 99.91 0.1M
2021-09-16 101.13 101.29 100.02 100.53 0.1M
2021-09-15 100.03 101.26 100.00 101.00 0.1M
2021-09-14 101.47 101.47 99.82 99.98 0.1M
2021-09-13 101.24 101.52 100.59 101.12 0.1M
2021-09-10 101.61 101.61 100.43 100.48 0.1M
2021-09-09 101.52 101.88 101.00 101.08 0.1M
2021-09-08 101.50 101.82 101.29 101.64 0.1M
2021-09-07 102.54 102.54 101.67 101.71 0.1M
2021-09-03 102.96 102.96 102.52 102.71 0.1M
2021-09-02 102.61 103.03 102.61 103.03 0.1M
2021-09-01 102.82 102.82 102.10 102.33 0.1M
2021-08-31 102.73 103.03 102.48 102.66 0.1M
2021-08-30 103.14 103.17 102.72 102.82 0.1M
2021-08-27 102.59 103.13 102.59 103.04 0.1M
2021-08-26 103.02 103.02 102.33 102.42 0.1M
2021-08-25 102.69 103.25 102.39 102.94 0.1M
2021-08-24 102.63 102.76 102.52 102.59 0.1M
2021-08-23 102.49 102.87 102.49 102.56 0.1M
2021-08-20 101.58 102.21 101.36 102.01 0.1M
2021-08-19 101.00 101.89 100.86 101.59 0.1M
2021-08-18 102.82 103.07 101.76 101.83 0.2M
2021-08-17 102.99 103.42 102.39 103.15 0.1M
2021-08-16 102.93 103.45 102.35 103.45 0.1M
2021-08-13 103.11 103.18 102.88 103.12 0.1M
2021-08-12 102.94 103.09 102.60 103.07 0.1M
2021-08-11 102.57 102.94 102.43 102.92 0.1M
2021-08-10 101.75 102.42 101.56 102.33 0.1M
2021-08-09 101.64 101.75 101.37 101.63 0.1M
2021-08-06 101.44 101.78 101.35 101.69 0.1M
2021-08-05 100.90 101.07 100.72 101.05 0.1M
2021-08-04 101.12 101.40 100.65 100.65 0.1M
2021-08-03 100.73 101.75 100.30 101.71 0.1M
2021-08-02 101.15 101.67 100.59 100.65 0.1M
2021-07-30 101.04 101.23 100.60 100.75 0.1M
2021-07-29 101.04 101.40 100.92 101.17 0.1M
2021-07-28 100.73 100.82 100.13 100.44 0.1M
2021-07-27 100.17 100.69 99.92 100.65 0.1M
2021-07-26 100.15 100.75 100.15 100.62 0.1M
2021-07-23 100.23 100.42 99.97 100.35 0.1M
2021-07-22 100.26 100.26 99.61 99.94 0.2M
2021-07-21 99.76 100.30 99.76 100.21 0.2M
2021-07-20 98.07 99.61 98.07 99.25 0.1M
2021-07-19 98.30 98.47 97.15 97.86 0.2M
2021-07-16 100.61 100.61 99.41 99.53 0.1M
2021-07-15 99.73 100.37 99.71 100.25 0.1M
2021-07-14 100.47 100.71 99.83 100.21 0.2M
2021-07-13 100.69 100.73 100.23 100.29 0.1M
2021-07-12 100.04 100.84 99.81 100.79 0.1M
2021-07-09 99.67 100.47 99.67 100.38 0.1M
2021-07-08 98.71 99.31 98.46 99.02 0.2M
2021-07-07 99.48 100.00 99.25 99.91 0.1M
2021-07-06 100.40 100.40 99.02 99.64 0.1M
2021-07-02 100.36 100.66 100.13 100.58 0.1M
2021-07-01 99.90 100.27 99.82 100.25 0.1M
2021-06-30 99.01 99.69 98.95 99.62 0.1M
2021-06-29 99.68 99.84 99.02 99.15 0.2M
2021-06-28 99.66 99.66 99.05 99.39 0.2M
2021-06-25 99.23 99.83 99.11 99.71 0.1M
2021-06-24 98.88 99.20 98.72 99.10 0.2M
2021-06-23 99.34 99.37 98.91 98.92 0.1M
2021-06-22 99.21 99.52 98.81 99.26 0.1M
2021-06-21 97.97 99.19 97.93 99.17 0.3M
2021-06-18 98.28 98.28 97.38 97.38 0.3M
2021-06-17 100.38 100.54 98.78 99.26 0.4M
2021-06-16 101.08 101.08 99.99 100.36 0.1M
2021-06-15 101.04 101.24 100.71 101.04 0.1M
2021-06-14 101.22 101.23 100.39 100.88 0.1M
2021-06-11 101.57 101.58 100.96 101.33 0.1M
2021-06-10 101.79 102.04 101.31 101.35 0.1M
2021-06-09 101.52 101.67 101.25 101.29 0.2M
2021-06-08 101.63 101.71 101.10 101.55 0.1M
2021-06-07 102.11 102.12 101.60 101.75 0.3M
2021-06-04 101.97 102.04 101.70 101.99 0.1M
2021-06-03 100.94 101.73 100.81 101.61 0.1M
2021-06-02 101.30 101.38 100.87 101.23 0.2M
2021-06-01 101.76 101.83 100.92 101.02 0.1M
2021-05-28 101.28 101.28 100.98 101.09 0.1M
2021-05-27 101.16 101.36 100.74 100.95 0.1M
2021-05-26 100.68 100.75 100.15 100.65 0.3M
2021-05-25 101.25 101.34 100.43 100.58 0.1M
2021-05-24 101.26 101.40 100.89 101.09 0.1M
2021-05-21 100.78 101.28 100.57 100.78 0.1M
2021-05-20 99.94 100.74 99.67 100.39 0.2M
2021-05-19 99.48 99.86 98.56 99.86 0.3M
2021-05-18 101.27 101.36 100.34 100.40 0.2M
2021-05-17 101.30 101.67 101.06 101.33 0.1M
2021-05-14 100.89 101.59 100.81 101.32 0.2M
2021-05-13 98.90 100.79 98.78 100.28 0.2M
2021-05-12 100.24 100.45 98.87 98.97 0.3M
2021-05-11 100.92 101.27 99.96 100.30 0.2M
2021-05-10 102.10 102.73 101.70 101.73 0.3M
2021-05-07 100.82 101.70 100.69 101.61 0.3M
2021-05-06 100.14 101.01 99.83 101.01 0.1M
2021-05-05 99.83 100.25 99.83 100.02 0.1M
2021-05-04 98.96 99.45 98.57 99.40 0.6M
2021-05-03 98.83 99.48 98.83 99.22 0.4M
2021-04-30 98.47 98.51 97.99 98.24 0.1M
2021-04-29 98.31 98.82 98.10 98.76 0.2M
2021-04-28 97.90 98.06 97.74 97.90 0.1M
2021-04-27 97.64 97.86 97.31 97.79 0.2M
2021-04-26 97.96 98.06 97.47 97.49 0.4M
2021-04-23 97.09 98.05 96.94 97.80 0.1M
2021-04-22 98.03 98.11 96.95 97.11 0.1M
2021-04-21 97.03 98.04 97.01 98.00 0.1M
2021-04-20 97.21 97.33 96.77 97.05 0.1M
2021-04-19 97.87 97.93 97.47 97.71 0.2M
2021-04-16 97.80 98.07 97.67 97.95 0.2M
2021-04-15 97.11 97.36 96.82 97.33 0.2M
2021-04-14 96.40 97.08 96.34 96.78 0.1M
2021-04-13 96.46 96.57 95.98 96.42 0.3M
2021-04-12 96.69 96.97 96.53 96.77 0.1M
2021-04-09 96.38 96.75 96.12 96.70 0.2M
2021-04-08 96.16 96.20 95.76 96.17 0.2M
2021-04-07 96.40 96.54 95.90 96.19 0.3M
2021-04-06 96.24 96.57 96.10 96.19 0.2M
2021-04-05 96.28 96.66 96.13 96.35 0.2M
2021-04-01 95.22 95.62 94.96 95.62 0.2M
2021-03-31 95.56 95.69 95.13 95.20 0.2M
2021-03-30 95.66 95.88 95.35 95.58 0.2M
2021-03-29 95.33 96.09 95.10 95.83 0.2M
2021-03-26 94.68 95.92 94.50 95.86 0.2M
2021-03-25 93.60 94.79 93.03 94.68 0.2M
2021-03-24 93.93 94.61 93.66 93.67 0.2M
2021-03-23 93.87 94.37 93.28 93.50 0.1M
2021-03-22 94.00 94.60 93.80 94.38 0.1M
2021-03-19 94.60 94.71 93.71 94.24 0.4M
2021-03-18 94.98 95.71 94.47 94.67 0.2M
2021-03-17 94.77 95.01 94.21 94.90 0.2M
2021-03-16 95.00 95.00 94.46 94.66 0.2M
2021-03-15 95.14 95.18 94.29 95.09 0.3M
2021-03-12 94.67 95.05 94.59 95.02 0.1M
2021-03-11 94.53 94.91 94.05 94.29 0.3M
2021-03-10 93.57 94.73 93.57 94.44 0.2M
2021-03-09 93.71 94.29 93.28 93.30 0.2M
2021-03-08 93.05 94.53 92.86 93.52 0.3M
2021-03-05 91.50 92.84 90.64 92.52 0.3M
2021-03-04 91.30 91.92 89.57 90.52 0.2M
2021-03-03 91.52 92.18 91.37 91.39 0.2M
2021-03-02 91.69 92.03 91.44 91.49 0.1M
2021-03-01 90.94 92.17 90.94 91.69 0.1M
2021-02-26 91.19 91.19 89.63 89.75 0.2M
2021-02-25 92.52 92.59 90.76 91.04 0.2M
2021-02-24 91.39 92.69 91.34 92.47 0.3M
2021-02-23 91.08 91.52 90.64 91.29 0.2M
2021-02-22 90.08 91.16 90.08 90.90 0.1M
2021-02-19 90.53 90.70 90.30 90.35 0.1M
2021-02-18 90.30 90.49 89.96 90.36 0.1M
2021-02-17 90.25 90.81 90.05 90.79 0.3M
2021-02-16 90.61 90.67 90.17 90.33 0.1M
2021-02-12 89.69 90.29 89.69 90.28 0.2M
2021-02-11 90.09 90.10 89.25 89.84 0.1M
2021-02-10 90.27 90.27 89.45 89.87 0.1M
2021-02-09 89.64 90.02 89.44 89.87 0.2M
2021-02-08 89.52 89.94 89.47 89.94 0.2M
2021-02-05 89.47 89.47 88.99 89.16 0.1M
2021-02-04 87.99 88.86 87.89 88.86 0.1M
2021-02-03 87.60 88.04 87.41 87.92 0.1M
2021-02-02 87.32 88.17 87.25 87.59 0.1M
2021-02-01 86.73 86.89 86.07 86.46 0.1M
2021-01-29 87.11 87.33 85.69 85.95 0.5M
2021-01-28 86.83 88.30 86.76 87.43 0.2M
2021-01-27 87.59 87.59 85.94 86.29 0.2M
2021-01-26 89.16 89.17 88.44 88.44 0.3M
2021-01-25 88.38 88.77 87.93 88.74 0.2M
2021-01-22 88.66 88.95 88.31 88.72 0.4M
2021-01-21 89.51 89.85 89.14 89.27 0.2M
2021-01-20 89.82 89.85 89.33 89.68 0.1M
2021-01-19 89.70 89.83 89.43 89.54 0.1M
2021-01-15 89.29 89.45 88.56 89.16 0.2M
2021-01-14 89.86 90.48 89.71 90.07 0.1M
2021-01-13 89.69 89.93 89.33 89.71 0.2M
2021-01-12 89.50 89.78 89.19 89.58 0.1M
2021-01-11 88.53 89.48 88.53 89.38 0.1M
2021-01-08 89.24 89.24 88.26 89.12 0.1M
2021-01-07 88.89 89.33 88.62 88.98 0.4M
2021-01-06 86.54 88.77 86.54 88.30 0.2M
2021-01-05 85.63 86.72 85.54 86.31 0.1M
2021-01-04 87.00 87.00 84.88 85.78 0.2M