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
2022-12-30 102.55 102.85 101.93 102.85 0.3M
2022-12-29 102.38 103.18 102.29 102.96 0.3M
2022-12-28 103.08 103.30 101.86 101.93 0.3M
2022-12-27 102.89 103.16 102.34 102.93 0.2M
2022-12-23 101.91 102.69 101.59 102.69 0.1M
2022-12-22 102.19 102.27 100.51 101.93 0.2M
2022-12-21 102.83 103.67 102.75 103.50 0.2M
2022-12-20 101.72 102.53 101.66 102.03 0.3M
2022-12-19 102.20 102.61 101.25 101.81 0.2M
2022-12-16 102.13 102.42 101.36 102.09 0.2M
2022-12-15 103.88 104.14 102.52 103.03 0.2M
2022-12-14 105.33 106.26 104.44 104.95 0.2M
2022-12-13 107.05 107.05 104.89 105.39 0.2M
2022-12-12 103.76 105.12 103.64 105.12 0.2M
2022-12-09 104.26 104.68 103.55 103.55 0.2M
2022-12-08 104.36 104.68 104.11 104.48 0.3M
2022-12-07 103.58 104.57 103.58 103.93 0.2M
2022-12-06 104.77 105.13 103.32 103.81 0.3M
2022-12-05 105.87 106.02 104.54 104.83 0.3M
2022-12-02 105.47 106.67 105.35 106.52 0.3M
2022-12-01 107.28 107.28 106.16 106.59 0.4M
2022-11-30 104.97 106.81 103.94 106.81 0.3M
2022-11-29 104.56 104.90 104.18 104.81 0.3M
2022-11-28 105.09 105.54 104.33 104.51 0.3M
2022-11-25 105.70 106.06 105.70 105.95 0.1M
2022-11-23 105.13 105.74 105.10 105.74 0.2M
2022-11-22 104.69 105.39 104.64 105.36 0.3M
2022-11-21 103.60 104.25 103.43 104.05 0.2M
2022-11-18 103.68 104.13 103.34 103.93 0.3M
2022-11-17 101.96 103.11 101.96 103.09 0.3M
2022-11-16 103.22 103.62 102.84 102.99 0.3M
2022-11-15 104.13 104.38 102.60 103.47 0.3M
2022-11-14 103.52 104.46 103.17 103.17 0.2M
2022-11-11 103.77 103.84 102.73 103.73 0.2M
2022-11-10 102.81 103.74 102.08 103.62 0.3M
2022-11-09 101.58 101.94 100.23 100.36 0.2M
2022-11-08 101.67 102.52 101.16 102.02 0.3M
2022-11-07 100.78 101.56 100.51 101.44 0.3M
2022-11-04 100.39 100.98 99.21 100.44 0.3M
2022-11-03 98.60 99.74 98.29 99.19 0.4M
2022-11-02 100.76 102.14 99.42 99.42 0.3M
2022-11-01 101.39 101.53 100.24 100.87 0.3M
2022-10-31 100.64 101.30 100.53 100.79 0.4M
2022-10-28 99.36 101.22 99.36 101.14 0.2M
2022-10-27 99.52 100.10 98.96 99.12 0.2M
2022-10-26 98.39 99.60 98.39 98.85 0.2M
2022-10-25 97.23 98.18 97.01 98.09 0.3M
2022-10-24 96.47 97.63 96.47 97.32 0.3M
2022-10-21 93.71 96.17 93.48 96.07 0.3M
2022-10-20 94.36 95.16 93.48 93.68 0.3M
2022-10-19 94.55 95.04 93.74 94.40 0.2M
2022-10-18 95.28 95.52 94.06 94.91 0.4M
2022-10-17 93.45 94.20 93.38 93.73 0.5M
2022-10-14 93.98 94.64 92.05 92.17 0.6M
2022-10-13 89.51 93.81 89.38 93.54 0.5M
2022-10-12 91.27 91.76 90.80 90.82 0.2M
2022-10-11 90.81 92.17 90.58 91.08 0.2M
2022-10-10 92.03 92.27 90.75 91.19 0.2M
2022-10-07 92.98 92.99 91.23 91.77 0.2M
2022-10-06 94.25 94.79 93.37 93.53 0.3M
2022-10-05 94.01 95.20 93.62 94.70 0.2M
2022-10-04 93.35 94.89 93.35 94.88 0.2M
2022-10-03 90.99 92.66 90.73 92.21 0.2M
2022-09-30 91.04 91.56 89.75 89.91 0.3M
2022-09-29 91.83 91.91 90.53 91.09 0.5M
2022-09-28 91.20 92.84 90.85 92.45 0.4M
2022-09-27 92.40 92.79 90.79 91.34 0.3M
2022-09-26 92.41 92.82 91.32 91.72 0.4M
2022-09-23 93.71 93.71 91.82 92.95 0.4M
2022-09-22 94.85 95.29 94.38 94.57 0.3M
2022-09-21 96.94 97.30 94.84 94.84 0.2M
2022-09-20 96.79 96.81 95.69 96.33 0.3M
2022-09-19 96.14 97.46 96.11 97.45 0.2M
2022-09-16 96.59 97.09 96.29 96.95 0.2M
2022-09-15 97.90 98.41 97.30 97.54 0.3M
2022-09-14 98.03 98.37 97.22 97.98 0.2M
2022-09-13 99.66 99.77 97.40 97.73 0.2M
2022-09-12 100.87 101.51 100.74 101.13 0.1M
2022-09-09 99.78 100.57 99.66 100.34 0.1M
2022-09-08 98.13 99.25 97.74 99.23 0.2M
2022-09-07 96.87 98.54 96.76 98.40 0.2M
2022-09-06 97.67 97.94 96.80 97.11 0.2M
2022-09-02 99.22 99.50 96.99 97.38 2.9M
2022-09-01 97.34 98.33 96.87 98.26 0.2M
2022-08-31 98.66 98.95 97.73 97.74 0.2M
2022-08-30 99.78 99.78 98.22 98.55 0.2M
2022-08-29 99.50 100.34 99.23 99.64 0.1M
2022-08-26 102.75 102.82 99.95 99.99 0.2M
2022-08-25 101.74 102.70 101.61 102.70 0.2M
2022-08-24 101.18 101.70 101.08 101.54 0.3M
2022-08-23 101.50 101.85 101.16 101.22 3.1M
2022-08-22 102.27 102.27 101.29 101.55 0.3M
2022-08-19 103.31 103.44 102.89 103.12 0.1M
2022-08-18 103.51 103.82 103.25 103.77 0.1M
2022-08-17 103.14 103.86 103.00 103.35 0.3M
2022-08-16 103.33 104.23 103.27 103.89 0.1M
2022-08-15 102.54 103.54 102.33 103.45 0.1M
2022-08-12 102.16 103.21 101.90 103.21 0.2M
2022-08-11 101.97 102.46 101.63 101.79 0.2M
2022-08-10 101.15 101.40 100.91 101.37 0.3M
2022-08-09 100.08 100.41 99.77 100.04 0.1M
2022-08-08 100.18 100.50 99.66 99.81 0.3M
2022-08-05 99.02 99.87 98.91 99.86 0.2M
2022-08-04 100.20 100.28 99.54 99.61 0.2M
2022-08-03 99.86 100.55 99.52 100.26 0.3M
2022-08-02 100.15 100.58 99.41 99.45 4.6M
2022-08-01 100.01 100.62 99.84 100.29 0.3M
2022-07-29 99.80 100.77 99.70 100.63 0.4M
2022-07-28 99.18 100.19 98.42 99.93 0.2M
2022-07-27 98.25 99.48 97.80 99.11 0.2M
2022-07-26 98.26 98.55 97.88 98.06 0.2M
2022-07-25 97.96 98.55 97.76 98.45 0.2M
2022-07-22 98.17 98.41 97.13 97.70 0.2M
2022-07-21 96.99 97.84 96.57 97.82 0.2M
2022-07-20 97.61 97.81 96.94 97.47 0.2M
2022-07-19 96.45 97.89 96.38 97.76 0.2M
2022-07-18 97.23 97.31 95.40 95.66 0.2M
2022-07-15 95.88 96.53 95.30 96.53 0.3M
2022-07-14 93.89 94.68 93.32 94.57 0.3M
2022-07-13 95.09 95.97 94.67 95.29 0.2M
2022-07-12 96.20 96.94 95.61 95.97 0.1M
2022-07-11 96.52 97.00 96.37 96.53 0.2M
2022-07-08 97.23 97.61 96.83 97.06 0.2M
2022-07-07 96.72 97.35 96.71 97.13 0.2M
2022-07-06 95.99 96.75 95.41 96.21 0.4M
2022-07-05 96.01 96.08 94.27 96.07 0.8M
2022-07-01 96.04 97.34 95.23 97.14 0.3M
2022-06-30 95.56 96.66 95.21 96.18 0.2M
2022-06-29 97.07 97.12 96.28 96.57 0.2M
2022-06-28 98.45 99.04 96.74 96.87 0.3M
2022-06-27 97.76 98.21 97.34 97.72 0.2M
2022-06-24 95.97 97.53 95.79 97.53 0.2M
2022-06-23 95.12 95.56 94.04 95.12 0.5M
2022-06-22 94.51 96.38 94.51 95.45 0.7M
2022-06-21 94.71 96.02 94.55 95.72 0.3M
2022-06-17 93.78 94.45 92.80 93.26 0.2M
2022-06-16 94.43 94.43 93.18 93.83 0.4M
2022-06-15 96.29 97.18 94.76 96.15 0.3M
2022-06-14 96.75 97.12 94.88 95.62 0.5M
2022-06-13 97.43 97.70 95.87 96.36 0.5M
2022-06-10 100.07 100.37 99.33 99.41 0.3M
2022-06-09 103.34 103.65 101.43 101.44 0.2M
2022-06-08 104.34 104.59 103.43 103.66 0.2M
2022-06-07 103.15 104.95 103.15 104.92 0.2M
2022-06-06 104.36 104.68 103.60 103.76 0.2M
2022-06-03 103.71 104.18 103.48 103.57 0.9M
2022-06-02 103.84 104.46 102.43 104.43 0.2M
2022-06-01 104.85 104.85 102.79 103.59 0.2M
2022-05-31 104.58 105.10 103.81 104.37 0.4M
2022-05-27 103.92 105.21 103.75 105.21 0.4M
2022-05-26 102.92 104.03 102.92 103.65 0.2M
2022-05-25 101.57 102.67 101.31 102.42 0.2M
2022-05-24 100.84 101.97 100.00 101.78 0.2M
2022-05-23 100.31 101.67 100.24 101.27 0.3M
2022-05-20 99.80 99.95 97.50 99.45 0.2M
2022-05-19 99.00 99.92 98.39 99.15 0.3M
2022-05-18 102.84 102.84 99.84 100.20 0.5M
2022-05-17 102.98 103.56 102.61 103.54 0.3M
2022-05-16 101.41 102.74 101.31 102.01 0.2M
2022-05-13 101.17 101.82 100.74 101.65 0.2M
2022-05-12 99.89 100.49 98.87 100.42 0.4M
2022-05-11 100.84 102.53 100.21 100.34 0.4M
2022-05-10 102.13 102.35 99.95 100.76 3.1M
2022-05-09 102.16 102.34 100.72 101.10 0.5M
2022-05-06 102.81 103.57 102.01 103.39 0.4M
2022-05-05 104.86 104.92 102.36 103.30 0.5M
2022-05-04 103.03 105.65 102.72 105.57 0.6M
2022-05-03 102.40 103.57 102.12 102.79 0.4M
2022-05-02 102.22 102.79 100.31 102.07 0.7M
2022-04-29 104.65 104.74 101.88 102.10 0.3M
2022-04-28 104.25 105.53 103.29 105.15 0.4M
2022-04-27 103.63 104.63 103.14 103.62 0.3M
2022-04-26 104.74 105.40 103.46 103.49 0.3M
2022-04-25 104.60 105.50 102.96 105.33 0.4M
2022-04-22 107.56 107.56 105.08 105.20 0.5M
2022-04-21 109.76 109.92 107.87 108.05 0.3M
2022-04-20 108.84 109.61 108.84 109.21 0.3M
2022-04-19 107.43 108.51 107.38 108.39 0.2M
2022-04-18 107.16 107.95 106.87 107.29 0.2M
2022-04-14 107.87 108.42 107.37 107.40 0.2M
2022-04-13 107.22 107.88 107.05 107.82 0.2M
2022-04-12 108.00 108.62 107.00 107.39 0.2M
2022-04-11 108.58 108.84 107.55 107.67 0.4M
2022-04-08 108.11 109.06 108.00 108.69 0.2M
2022-04-07 107.24 108.36 106.81 108.01 0.3M
2022-04-06 106.36 107.50 106.29 107.33 0.3M
2022-04-05 107.12 108.30 106.66 106.85 0.3M
2022-04-04 107.61 107.61 106.58 107.44 0.3M
2022-04-01 107.73 107.73 106.66 107.64 0.2M
2022-03-31 108.64 108.93 107.28 107.32 0.4M
2022-03-30 109.07 109.30 108.42 108.94 0.3M
2022-03-29 109.03 109.18 108.11 109.02 0.3M
2022-03-28 108.36 108.52 107.61 108.52 0.2M
2022-03-25 107.82 108.61 107.73 108.60 0.3M
2022-03-24 107.03 107.59 106.76 107.59 0.2M
2022-03-23 107.91 107.97 107.01 107.01 0.3M
2022-03-22 108.08 108.31 107.72 108.11 0.3M
2022-03-21 107.17 107.99 106.97 107.52 0.3M
2022-03-18 106.77 107.15 106.11 107.00 0.3M
2022-03-17 105.26 106.86 105.24 106.83 0.3M
2022-03-16 104.98 105.55 103.78 105.55 0.3M
2022-03-15 103.47 104.49 103.19 104.37 0.2M
2022-03-14 103.49 104.32 102.71 103.13 0.4M
2022-03-11 103.99 104.50 102.91 102.97 0.2M
2022-03-10 102.85 103.84 102.63 103.72 0.2M
2022-03-09 103.93 104.50 103.46 103.86 0.3M
2022-03-08 103.67 104.60 102.27 102.27 0.3M
2022-03-07 105.12 105.12 103.42 103.44 0.4M
2022-03-04 104.27 105.51 104.00 105.47 0.3M
2022-03-03 105.54 106.05 104.72 105.36 0.5M
2022-03-02 103.69 105.60 103.61 105.10 0.4M
2022-03-01 104.23 104.61 102.41 103.02 0.3M
2022-02-28 103.52 104.65 103.25 104.49 0.4M
2022-02-25 102.40 105.32 102.40 105.10 0.4M
2022-02-24 100.53 102.13 99.84 101.98 0.5M
2022-02-23 104.08 104.19 102.28 102.46 0.4M
2022-02-22 104.09 104.42 102.81 103.49 0.4M
2022-02-18 104.52 104.98 103.80 104.24 0.2M
2022-02-17 105.46 105.46 104.47 104.68 0.2M
2022-02-16 105.59 106.37 105.38 106.09 0.3M
2022-02-15 105.60 106.18 105.40 105.93 0.2M
2022-02-14 105.58 105.67 104.01 104.91 0.4M
2022-02-11 106.78 107.35 105.29 105.64 0.3M
2022-02-10 107.39 108.37 106.33 106.75 0.3M
2022-02-09 108.00 108.43 107.88 108.28 0.3M
2022-02-08 106.89 107.59 106.56 107.42 0.2M
2022-02-07 106.73 107.29 106.21 106.73 0.3M
2022-02-04 106.30 107.35 105.79 106.59 0.3M
2022-02-03 107.36 107.50 106.57 106.72 0.3M
2022-02-02 106.49 107.77 106.31 107.57 0.3M
2022-02-01 105.93 106.72 105.60 106.62 0.3M
2022-01-31 104.60 105.89 104.28 105.80 0.5M
2022-01-28 103.41 105.11 102.60 105.10 0.3M
2022-01-27 104.73 105.69 103.27 103.80 0.3M
2022-01-26 104.80 105.68 103.02 103.98 0.5M
2022-01-25 103.28 105.08 101.99 104.39 0.4M
2022-01-24 103.34 104.57 101.27 104.45 0.5M
2022-01-21 105.69 106.09 104.29 104.54 0.5M
2022-01-20 106.52 107.63 105.57 105.68 0.3M
2022-01-19 107.79 107.84 106.42 106.45 0.3M
2022-01-18 108.10 108.10 106.91 107.37 0.4M
2022-01-14 108.17 108.86 107.90 108.81 0.3M
2022-01-13 109.35 109.73 108.65 108.89 0.2M
2022-01-12 109.38 109.59 108.79 109.28 0.2M
2022-01-11 108.74 109.31 107.96 109.31 0.3M
2022-01-10 108.72 108.77 107.59 108.52 0.4M
2022-01-07 108.11 108.83 107.96 108.59 0.4M
2022-01-06 108.20 108.51 107.76 108.03 0.2M
2022-01-05 108.71 109.61 108.01 108.04 0.3M
2022-01-04 107.75 108.73 107.75 108.48 0.1M
2022-01-03 106.90 107.33 106.56 107.32 0.1M