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
2023-12-29 109.45 109.55 108.96 109.37 0.2M
2023-12-28 109.30 109.67 109.30 109.50 0.2M
2023-12-27 109.31 109.48 109.03 109.47 0.2M
2023-12-26 108.85 109.49 108.78 109.26 0.3M
2023-12-22 108.46 109.08 108.33 108.70 0.1M
2023-12-21 107.91 108.25 107.38 108.23 0.2M
2023-12-20 109.52 109.66 108.00 108.05 0.3M
2023-12-19 109.09 109.77 109.09 109.74 0.2M
2023-12-18 109.19 109.41 109.02 109.06 0.3M
2023-12-15 108.72 108.93 108.45 108.72 0.2M
2023-12-14 108.88 109.57 108.76 109.22 0.2M
2023-12-13 106.57 108.29 106.38 108.29 0.2M
2023-12-12 106.49 106.80 106.08 106.73 0.2M
2023-12-11 105.90 106.61 105.90 106.59 0.1M
2023-12-08 105.23 105.73 105.05 105.55 0.1M
2023-12-07 105.25 105.36 104.95 105.18 0.1M
2023-12-06 105.51 105.66 104.85 104.93 0.2M
2023-12-05 105.70 105.72 105.16 105.26 0.3M
2023-12-04 105.46 106.16 105.46 105.95 0.2M
2023-12-01 105.12 106.00 105.01 105.96 0.2M
2023-11-30 104.45 105.26 104.27 105.17 0.3M
2023-11-29 104.50 104.78 104.11 104.24 0.2M
2023-11-28 104.03 104.58 103.96 104.15 0.2M
2023-11-27 104.41 104.41 104.02 104.14 0.3M
2023-11-24 104.26 104.65 104.26 104.55 0.1M
2023-11-22 103.89 104.22 103.84 104.09 0.2M
2023-11-21 103.67 103.99 103.48 103.80 0.3M
2023-11-20 103.43 104.16 103.28 103.90 0.2M
2023-11-17 103.41 103.62 103.19 103.56 0.2M
2023-11-16 103.12 103.31 102.71 103.09 0.2M
2023-11-15 103.00 103.50 102.96 103.29 0.2M
2023-11-14 102.19 103.11 102.14 102.81 0.2M
2023-11-13 101.12 101.46 100.93 101.27 0.1M
2023-11-10 100.67 101.36 100.14 101.31 0.1M
2023-11-09 101.21 101.21 100.16 100.23 0.1M
2023-11-08 101.36 101.41 100.66 101.04 0.1M
2023-11-07 101.29 101.47 101.05 101.29 0.1M
2023-11-06 101.84 102.05 101.35 101.61 0.1M
2023-11-03 101.88 102.26 101.80 101.84 0.2M
2023-11-02 99.99 101.26 99.95 101.25 0.3M
2023-11-01 99.15 99.73 98.96 99.46 0.2M
2023-10-31 98.44 99.08 98.08 99.06 0.1M
2023-10-30 97.54 98.41 97.45 98.19 0.2M
2023-10-27 98.41 98.41 96.77 97.07 0.2M
2023-10-26 98.76 99.18 98.41 98.52 0.4M
2023-10-25 99.31 99.56 98.81 98.98 0.2M
2023-10-24 99.23 99.79 99.11 99.46 0.2M
2023-10-23 99.34 99.72 98.77 98.86 0.2M
2023-10-20 100.43 100.64 99.55 99.55 0.1M
2023-10-19 101.29 101.67 100.36 100.45 0.2M
2023-10-18 102.05 102.12 101.10 101.32 0.1M
2023-10-17 101.46 102.62 101.46 102.20 0.1M
2023-10-16 101.64 102.34 101.61 101.96 0.2M
2023-10-13 101.23 101.82 100.69 101.02 0.2M
2023-10-12 101.50 101.50 100.21 100.74 0.2M
2023-10-11 101.50 101.65 100.74 101.29 0.2M
2023-10-10 101.29 101.97 101.05 101.45 0.2M
2023-10-09 100.02 100.98 99.94 100.95 0.1M
2023-10-06 98.92 100.50 98.29 100.06 0.4M
2023-10-05 99.41 99.68 98.89 99.40 0.2M
2023-10-04 99.72 99.75 98.83 99.58 0.1M
2023-10-03 100.13 100.48 99.39 99.69 0.2M
2023-10-02 101.12 101.15 99.92 100.51 0.1M
2023-09-29 102.57 102.57 101.04 101.40 0.1M
2023-09-28 101.71 102.37 101.70 102.06 0.1M
2023-09-27 102.16 102.16 100.97 101.70 0.2M
2023-09-26 102.44 102.54 101.65 101.80 0.3M
2023-09-25 102.43 103.05 102.28 103.01 0.2M
2023-09-22 103.07 103.26 102.64 102.72 0.1M
2023-09-21 103.97 104.02 102.99 103.00 0.2M
2023-09-20 105.50 105.94 104.94 104.95 0.1M
2023-09-19 105.67 105.67 104.76 105.22 0.1M
2023-09-18 105.76 105.85 105.21 105.61 0.1M
2023-09-15 105.96 106.24 105.41 105.49 0.1M
2023-09-14 105.76 106.35 105.76 106.28 0.1M
2023-09-13 105.18 105.48 104.90 105.06 0.1M
2023-09-12 104.72 105.55 104.72 105.08 0.1M
2023-09-11 105.10 105.20 104.79 105.01 0.1M
2023-09-08 104.45 104.78 104.31 104.68 0.1M
2023-09-07 104.14 104.65 104.10 104.34 0.2M
2023-09-06 104.48 104.49 103.82 104.27 0.2M
2023-09-05 105.48 105.67 104.62 104.62 0.1M
2023-09-01 105.78 105.91 105.16 105.45 0.1M
2023-08-31 105.79 105.80 105.14 105.18 0.1M
2023-08-30 105.49 105.89 105.35 105.61 0.4M
2023-08-29 104.73 105.43 104.59 105.43 0.1M
2023-08-28 104.41 104.90 104.21 104.56 0.1M
2023-08-25 103.82 104.38 103.25 104.10 0.2M
2023-08-24 104.03 104.89 103.40 103.40 0.2M
2023-08-23 103.69 104.23 103.65 104.17 0.3M
2023-08-22 104.34 104.41 103.51 103.59 0.3M
2023-08-21 104.41 104.57 103.62 104.26 0.3M
2023-08-18 103.76 104.53 103.76 104.36 0.2M
2023-08-17 104.73 105.10 104.08 104.13 0.2M
2023-08-16 105.12 105.55 104.45 104.50 0.1M
2023-08-15 105.79 105.87 104.94 105.08 0.2M
2023-08-14 106.32 106.49 106.11 106.41 0.2M
2023-08-11 105.76 106.52 105.69 106.47 0.1M
2023-08-10 106.44 107.18 105.77 105.94 0.1M
2023-08-09 106.50 106.76 105.97 106.04 0.1M
2023-08-08 106.11 106.51 105.50 106.41 0.1M
2023-08-07 106.21 106.97 106.21 106.87 0.2M
2023-08-04 106.49 106.93 105.63 105.75 0.1M
2023-08-03 106.21 106.58 105.87 106.20 0.2M
2023-08-02 106.81 107.01 106.42 106.55 0.1M
2023-08-01 107.32 107.60 106.89 107.22 0.1M
2023-07-31 107.40 107.60 107.08 107.43 0.1M
2023-07-28 107.42 107.54 106.94 107.22 0.1M
2023-07-27 107.80 107.86 106.77 106.91 0.1M
2023-07-26 107.17 107.79 107.13 107.44 0.1M
2023-07-25 107.06 107.54 107.04 107.26 0.1M
2023-07-24 107.05 107.68 107.02 107.46 0.2M
2023-07-21 106.71 107.10 106.43 106.86 0.1M
2023-07-20 105.53 106.60 105.53 106.43 0.1M
2023-07-19 105.11 105.72 105.00 105.36 0.1M
2023-07-18 104.11 105.23 104.11 104.77 0.2M
2023-07-17 103.78 104.30 103.56 104.08 0.2M
2023-07-14 104.52 104.52 103.91 104.05 0.2M
2023-07-13 104.11 104.35 103.94 104.22 0.3M
2023-07-12 104.35 104.47 103.80 103.94 0.2M
2023-07-11 103.17 103.87 103.03 103.75 0.2M
2023-07-10 102.33 103.15 102.33 102.88 0.1M
2023-07-07 102.35 103.19 102.26 102.29 0.2M
2023-07-06 102.88 102.91 102.22 102.57 0.8M
2023-07-05 103.73 103.94 103.52 103.67 0.2M
2023-07-03 103.54 104.22 103.44 104.05 0.1M
2023-06-30 103.43 104.00 103.38 103.76 0.1M
2023-06-29 102.11 102.94 102.03 102.94 0.1M
2023-06-28 102.33 102.33 101.71 102.17 0.2M
2023-06-27 101.93 102.49 101.66 102.41 0.1M
2023-06-26 101.47 102.07 101.34 101.86 0.1M
2023-06-23 101.89 102.14 101.41 101.58 0.1M
2023-06-22 103.11 103.29 102.75 102.99 0.1M
2023-06-21 103.02 103.71 102.73 103.31 0.1M
2023-06-20 103.68 103.74 103.16 103.29 0.1M
2023-06-16 104.62 104.83 104.12 104.17 0.1M
2023-06-15 102.97 104.49 102.97 104.28 0.2M
2023-06-14 103.35 103.54 102.57 102.97 0.1M
2023-06-13 102.99 103.56 102.89 103.31 0.1M
2023-06-12 102.47 102.79 102.24 102.76 0.2M
2023-06-09 102.35 102.70 102.19 102.39 0.1M
2023-06-08 102.00 102.47 101.67 102.37 0.1M
2023-06-07 101.42 102.14 101.07 102.03 0.2M
2023-06-06 100.99 101.44 100.85 101.30 0.1M
2023-06-05 101.59 101.80 101.05 101.09 0.2M
2023-06-02 100.19 101.68 100.19 101.49 0.2M
2023-06-01 99.23 99.89 98.71 99.64 0.3M
2023-05-31 98.85 99.27 98.51 99.00 0.1M
2023-05-30 99.47 99.75 99.00 99.29 0.1M
2023-05-26 99.02 99.77 98.99 99.55 0.1M
2023-05-25 98.91 99.05 98.15 98.78 0.1M
2023-05-24 99.79 99.79 99.15 99.26 0.1M
2023-05-23 100.45 101.00 100.04 100.06 0.1M
2023-05-22 100.90 101.30 100.36 100.64 0.2M
2023-05-19 101.09 101.49 100.61 100.86 0.1M
2023-05-18 100.26 100.83 99.89 100.78 0.2M
2023-05-17 99.87 100.71 99.52 100.57 0.2M
2023-05-16 100.30 100.38 99.33 99.33 0.2M
2023-05-15 100.43 100.69 99.93 100.52 0.1M
2023-05-12 100.53 100.59 99.66 100.19 0.1M
2023-05-11 100.18 100.25 99.67 100.21 0.1M
2023-05-10 101.36 101.36 99.84 100.64 0.1M
2023-05-09 100.70 101.16 100.65 100.80 0.1M
2023-05-08 101.49 101.59 101.01 101.19 0.2M
2023-05-05 100.67 101.55 100.67 101.27 0.2M
2023-05-04 100.22 100.41 99.36 99.80 0.2M
2023-05-03 101.64 101.76 100.61 100.62 0.1M
2023-05-02 102.73 102.73 100.83 101.58 0.1M
2023-05-01 102.99 103.55 102.99 103.08 0.1M
2023-04-28 101.92 102.96 101.92 102.92 0.2M
2023-04-27 101.12 102.16 100.88 102.08 0.2M
2023-04-26 101.60 101.60 100.48 100.69 0.1M
2023-04-25 102.75 102.88 101.96 102.04 0.2M
2023-04-24 102.86 103.21 102.83 103.19 0.1M
2023-04-21 103.09 103.09 102.50 102.82 0.2M
2023-04-20 102.85 103.00 102.49 102.82 0.3M
2023-04-19 103.13 103.54 103.07 103.43 0.1M
2023-04-18 103.68 103.68 103.15 103.53 0.1M
2023-04-17 103.02 103.52 102.94 103.52 0.1M
2023-04-14 103.22 103.63 102.60 103.04 0.2M
2023-04-13 102.53 103.27 102.12 103.15 0.2M
2023-04-12 103.00 103.11 102.28 102.46 0.5M
2023-04-11 102.47 102.94 102.38 102.62 0.1M
2023-04-10 101.71 102.28 101.60 102.28 0.2M
2023-04-06 101.93 102.19 101.75 102.00 0.1M
2023-04-05 101.27 101.95 101.27 101.93 0.2M
2023-04-04 102.16 102.19 100.84 101.23 0.2M
2023-04-03 101.37 102.19 101.37 102.02 0.2M
2023-03-31 100.33 101.07 100.33 101.02 0.1M
2023-03-30 100.26 100.29 99.60 100.07 0.1M
2023-03-29 99.32 99.73 99.25 99.73 0.2M
2023-03-28 98.52 98.93 98.33 98.63 0.3M
2023-03-27 98.52 99.02 98.20 98.62 0.3M
2023-03-24 96.42 97.77 96.12 97.71 0.2M
2023-03-23 97.78 98.36 96.40 97.00 0.2M
2023-03-22 99.72 100.01 97.95 97.95 0.1M
2023-03-21 99.58 99.75 99.06 99.67 0.2M
2023-03-20 97.59 98.75 97.59 98.60 0.3M
2023-03-17 98.41 98.50 96.91 97.21 0.1M
2023-03-16 97.19 98.94 96.88 98.85 0.2M
2023-03-15 97.35 97.84 96.65 97.81 0.4M
2023-03-14 99.04 99.36 97.87 98.93 0.2M
2023-03-13 97.38 99.03 97.08 97.75 0.5M
2023-03-10 99.18 99.97 98.01 98.44 0.2M
2023-03-09 101.29 101.56 99.05 99.38 0.2M
2023-03-08 101.42 101.53 100.67 101.21 0.1M
2023-03-07 103.11 103.11 101.21 101.37 0.2M
2023-03-06 103.07 103.45 102.97 103.08 0.1M
2023-03-03 102.14 103.10 101.89 103.02 0.2M
2023-03-02 100.92 102.04 100.80 101.84 0.2M
2023-03-01 101.22 101.58 100.98 101.28 0.1M
2023-02-28 101.86 101.95 101.34 101.36 0.2M
2023-02-27 102.55 102.82 101.71 101.90 0.1M
2023-02-24 101.50 102.08 101.15 101.89 0.2M
2023-02-23 102.60 102.84 101.55 102.39 0.1M
2023-02-22 102.51 102.78 101.85 102.17 0.1M
2023-02-21 103.33 103.65 102.38 102.47 0.2M
2023-02-17 103.42 104.13 103.25 104.06 0.1M
2023-02-16 103.76 104.58 103.56 103.76 0.1M
2023-02-15 104.22 104.67 103.95 104.67 0.2M
2023-02-14 104.90 105.39 104.10 104.73 0.3M
2023-02-13 104.29 105.15 104.29 105.15 0.2M
2023-02-10 103.36 104.40 103.34 104.35 0.3M
2023-02-09 104.61 104.73 103.06 103.25 0.3M
2023-02-08 104.32 104.62 103.95 104.07 0.1M
2023-02-07 103.67 105.02 103.37 104.75 0.2M
2023-02-06 103.77 104.13 103.57 103.93 0.3M
2023-02-03 104.40 104.85 103.92 104.24 0.3M
2023-02-02 104.92 105.05 104.09 104.68 0.3M
2023-02-01 104.19 105.61 103.52 104.97 0.2M
2023-01-31 103.55 104.66 103.34 104.64 0.2M
2023-01-30 103.70 104.37 103.35 103.37 0.2M
2023-01-27 104.40 104.75 104.03 104.20 0.1M
2023-01-26 104.33 104.63 103.72 104.59 0.2M
2023-01-25 103.21 104.06 102.82 104.06 0.3M
2023-01-24 103.37 104.06 102.69 103.83 0.3M
2023-01-23 103.20 104.33 103.05 103.78 0.2M
2023-01-20 102.20 103.09 101.74 103.09 0.2M
2023-01-19 102.08 102.57 101.78 101.99 0.2M
2023-01-18 104.71 104.72 102.62 102.67 0.2M
2023-01-17 105.25 105.42 104.54 104.66 0.8M
2023-01-13 104.50 105.52 104.19 105.37 0.2M
2023-01-12 105.16 105.57 104.43 105.10 0.1M
2023-01-11 104.67 104.96 104.10 104.96 0.2M
2023-01-10 103.87 104.39 103.51 104.37 0.1M
2023-01-09 105.24 105.44 103.86 103.93 0.1M
2023-01-06 103.56 105.12 103.31 104.88 0.2M
2023-01-05 102.98 103.17 102.38 102.72 0.2M
2023-01-04 102.99 103.90 102.60 103.37 0.2M
2023-01-03 103.03 103.36 101.86 102.60 0.3M