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
2024-12-31 124.86 125.18 124.28 124.91 0.2M
2024-12-30 124.89 124.99 123.79 124.52 0.2M
2024-12-27 125.99 126.55 125.29 125.91 0.2M
2024-12-26 125.90 126.68 125.79 126.58 0.3M
2024-12-24 125.36 126.28 125.12 126.27 0.2M
2024-12-23 124.51 125.28 123.92 125.19 0.4M
2024-12-20 123.83 126.24 123.83 125.44 0.3M
2024-12-19 125.24 125.60 124.00 124.06 0.3M
2024-12-18 127.65 127.84 124.43 124.49 0.2M
2024-12-17 127.67 127.85 127.19 127.59 0.3M
2024-12-16 128.88 129.20 128.18 128.31 0.2M
2024-12-13 128.86 128.96 128.38 128.76 0.2M
2024-12-12 128.98 128.98 128.15 128.22 0.2M
2024-12-11 129.69 129.69 128.83 128.84 0.3M
2024-12-10 129.96 129.96 128.99 129.38 0.2M
2024-12-09 131.13 131.13 130.00 130.04 0.1M
2024-12-06 131.19 131.34 130.72 130.86 0.4M
2024-12-05 131.46 131.74 131.09 131.15 0.2M
2024-12-04 132.04 132.04 131.03 131.50 0.2M
2024-12-03 132.93 132.96 131.91 131.91 0.5M
2024-12-02 133.55 133.58 132.33 132.66 0.2M
2024-11-29 133.21 133.82 133.05 133.48 0.1M
2024-11-27 133.25 133.75 132.93 133.05 0.1M
2024-11-26 132.92 133.19 132.26 133.04 0.2M
2024-11-25 133.02 133.48 132.61 132.94 0.3M
2024-11-22 131.38 132.36 131.38 132.26 0.3M
2024-11-21 130.12 131.57 129.86 131.25 0.2M
2024-11-20 129.77 129.88 128.96 129.72 0.2M
2024-11-19 129.45 129.88 128.92 129.51 0.4M
2024-11-18 129.78 130.32 129.56 130.14 0.2M
2024-11-15 129.81 130.09 129.34 129.59 0.2M
2024-11-14 131.20 131.20 130.02 130.09 2.2M
2024-11-13 130.89 131.25 130.45 130.99 0.2M
2024-11-12 131.87 131.87 130.54 130.71 0.2M
2024-11-11 131.84 132.39 131.62 131.76 0.2M
2024-11-08 131.04 131.88 130.80 131.46 0.2M
2024-11-07 131.45 131.45 130.45 130.69 0.5M
2024-11-06 130.88 131.35 130.19 131.16 0.2M
2024-11-05 126.41 127.61 126.41 127.61 0.1M
2024-11-04 126.85 126.95 125.91 126.31 0.1M
2024-11-01 127.26 127.69 126.61 126.64 0.2M
2024-10-31 127.02 127.27 126.50 126.53 0.2M
2024-10-30 127.19 127.87 127.10 127.38 0.2M
2024-10-29 127.79 128.15 127.44 127.51 0.2M
2024-10-28 127.86 128.42 127.86 128.24 0.1M
2024-10-25 129.10 129.10 127.64 127.69 0.2M
2024-10-24 129.04 129.17 128.30 128.64 0.1M
2024-10-23 129.18 129.49 128.50 129.09 0.1M
2024-10-22 129.15 129.69 128.77 129.53 0.2M
2024-10-21 130.57 130.66 129.41 129.62 0.2M
2024-10-18 130.61 130.86 130.24 130.72 0.2M
2024-10-17 130.98 131.09 130.62 130.73 0.2M
2024-10-16 130.17 130.92 130.02 130.81 0.2M
2024-10-15 130.23 130.89 129.77 129.90 0.2M
2024-10-14 130.00 130.76 129.73 130.66 0.1M
2024-10-11 128.89 130.00 128.89 129.89 0.1M
2024-10-10 128.92 128.92 128.30 128.52 0.2M
2024-10-09 127.58 129.03 127.54 128.93 0.1M
2024-10-08 127.58 127.83 127.24 127.71 0.1M
2024-10-07 128.13 128.30 127.15 127.49 0.3M
2024-10-04 127.92 128.36 127.39 128.34 0.2M
2024-10-03 127.53 127.62 127.02 127.34 0.1M
2024-10-02 128.09 128.18 127.41 127.95 0.1M
2024-10-01 128.17 128.37 127.51 128.02 0.2M
2024-09-30 127.79 128.41 127.14 128.28 0.2M
2024-09-27 127.79 128.46 127.72 127.83 0.2M
2024-09-26 127.15 127.56 127.01 127.41 0.2M
2024-09-25 128.35 128.35 127.27 127.52 0.1M
2024-09-24 128.31 128.48 127.98 128.32 0.2M
2024-09-23 128.07 128.33 127.85 128.23 0.1M
2024-09-20 127.57 127.91 127.21 127.81 0.2M
2024-09-19 128.27 128.38 127.43 127.98 0.2M
2024-09-18 127.28 128.38 126.80 126.87 0.1M
2024-09-17 127.49 127.81 126.76 127.17 0.1M
2024-09-16 126.71 127.39 126.63 127.34 0.1M
2024-09-13 126.08 126.49 125.90 126.27 0.2M
2024-09-12 125.01 125.57 124.40 125.53 0.1M
2024-09-11 124.68 125.01 122.48 124.80 0.2M
2024-09-10 125.27 125.28 124.03 124.97 0.3M
2024-09-09 124.10 125.31 123.83 124.78 0.1M
2024-09-06 124.86 125.27 123.31 123.54 0.2M
2024-09-05 126.28 126.41 124.62 125.04 0.3M
2024-09-04 126.11 126.82 125.73 126.19 0.3M
2024-09-03 126.84 127.21 125.66 126.11 0.2M
2024-08-30 126.46 127.57 126.04 127.42 0.1M
2024-08-29 126.18 126.78 125.46 126.27 0.2M
2024-08-28 125.65 126.28 125.14 125.75 0.1M
2024-08-27 125.67 125.85 125.46 125.85 0.1M
2024-08-26 125.85 126.29 125.50 125.73 0.2M
2024-08-23 124.80 125.65 124.61 125.58 0.2M
2024-08-22 124.85 125.08 123.95 124.27 0.1M
2024-08-21 124.55 124.72 124.11 124.44 0.2M
2024-08-20 124.46 124.54 124.06 124.24 0.2M
2024-08-19 123.80 124.58 123.80 124.58 0.1M
2024-08-16 123.24 123.84 123.15 123.80 0.1M
2024-08-15 123.28 123.54 122.77 123.40 0.2M
2024-08-14 121.24 122.29 121.24 122.01 0.2M
2024-08-13 120.38 121.25 119.98 121.23 0.2M
2024-08-12 120.61 120.69 119.70 120.06 0.1M
2024-08-09 120.07 120.82 119.63 120.45 0.3M
2024-08-08 118.72 120.31 118.70 120.21 0.2M
2024-08-07 119.81 120.45 118.11 118.18 0.2M
2024-08-06 118.29 120.20 118.00 118.75 0.4M
2024-08-05 118.11 118.94 117.57 118.00 0.3M
2024-08-02 121.60 122.06 119.66 120.75 0.2M
2024-08-01 123.90 124.21 122.04 122.53 0.2M
2024-07-31 123.84 124.57 123.42 123.85 0.2M
2024-07-30 123.07 123.52 122.69 123.08 0.2M
2024-07-29 123.28 123.28 122.46 122.94 0.3M
2024-07-26 122.38 123.67 122.27 123.25 0.2M
2024-07-25 121.25 122.90 121.18 121.60 0.4M
2024-07-24 121.64 121.98 121.12 121.25 0.2M
2024-07-23 122.26 122.31 121.74 121.82 0.2M
2024-07-22 122.03 122.21 121.40 122.19 0.2M
2024-07-19 122.71 122.74 121.60 121.71 0.2M
2024-07-18 123.29 124.31 122.36 122.64 0.2M
2024-07-17 122.79 123.92 122.79 123.59 0.2M
2024-07-16 121.96 123.28 121.92 123.25 0.4M
2024-07-15 121.45 122.14 121.43 121.67 0.2M
2024-07-12 120.77 121.80 120.66 121.12 0.2M
2024-07-11 120.03 120.63 119.82 120.46 0.3M
2024-07-10 118.90 119.87 118.74 119.85 0.2M
2024-07-09 118.70 119.22 118.44 118.78 0.3M
2024-07-08 118.68 119.24 118.52 118.72 0.2M
2024-07-05 118.94 118.94 118.05 118.59 0.2M
2024-07-03 118.79 118.91 118.49 118.69 0.2M
2024-07-02 118.13 118.62 117.91 118.62 0.2M
2024-07-01 118.84 119.36 117.94 118.17 0.3M
2024-06-28 118.50 119.10 117.98 118.50 0.4M
2024-06-27 118.29 118.30 117.53 118.13 0.2M
2024-06-26 119.15 119.18 118.71 118.97 0.2M
2024-06-25 120.08 120.08 118.95 119.25 0.2M
2024-06-24 119.81 120.78 119.71 120.25 0.1M
2024-06-21 119.99 119.99 119.34 119.57 0.1M
2024-06-20 119.60 120.16 119.42 119.90 0.1M
2024-06-18 119.33 119.88 119.33 119.69 0.1M
2024-06-17 118.31 119.36 118.04 119.31 0.1M
2024-06-14 117.93 118.35 117.45 118.32 0.1M
2024-06-13 118.63 118.63 117.71 118.43 0.1M
2024-06-12 119.22 119.22 117.70 118.04 0.2M
2024-06-11 118.14 118.14 117.31 117.92 0.1M
2024-06-10 118.18 118.61 117.89 118.61 0.2M
2024-06-07 118.10 119.03 117.94 118.21 0.1M
2024-06-06 118.29 118.57 117.96 118.35 0.1M
2024-06-05 117.98 118.34 117.39 118.32 0.2M
2024-06-04 117.49 117.92 117.10 117.72 0.2M
2024-06-03 118.53 118.56 116.96 117.77 0.2M
2024-05-31 116.75 118.48 116.68 118.44 0.1M
2024-05-30 116.13 116.73 116.07 116.58 0.2M
2024-05-29 116.70 116.71 116.17 116.25 0.2M
2024-05-28 118.19 118.19 117.07 117.53 0.1M
2024-05-24 118.34 118.60 118.06 118.19 0.1M
2024-05-23 119.57 119.57 117.81 118.01 0.2M
2024-05-22 119.53 119.85 119.12 119.44 0.3M
2024-05-21 119.63 119.92 119.54 119.81 0.1M
2024-05-20 120.32 120.40 119.62 119.67 0.1M
2024-05-17 120.02 120.38 119.93 120.34 0.1M
2024-05-16 120.21 120.41 119.97 120.03 0.1M
2024-05-15 119.34 120.11 119.29 120.05 0.2M
2024-05-14 118.59 119.01 118.33 118.91 0.2M
2024-05-13 118.90 119.13 118.33 118.48 0.2M
2024-05-10 118.44 118.68 118.35 118.55 0.1M
2024-05-09 117.36 118.13 117.16 118.08 0.1M
2024-05-08 116.77 117.34 116.75 117.24 0.1M
2024-05-07 116.88 117.19 116.86 116.98 0.2M
2024-05-06 116.34 116.54 116.12 116.53 0.1M
2024-05-03 116.09 116.09 115.15 115.79 0.1M
2024-05-02 115.40 115.44 114.42 115.22 0.2M
2024-05-01 114.82 115.86 114.60 114.64 0.2M
2024-04-30 116.26 116.26 115.06 115.09 0.3M
2024-04-29 116.24 116.60 115.97 116.54 0.2M
2024-04-26 115.85 116.41 115.64 116.05 0.1M
2024-04-25 115.93 116.41 115.48 116.16 0.2M
2024-04-24 116.24 116.53 115.71 116.42 0.2M
2024-04-23 116.03 116.66 115.89 116.52 0.2M
2024-04-22 115.02 116.14 114.66 115.55 0.2M
2024-04-19 113.97 114.86 113.97 114.63 0.2M
2024-04-18 113.97 114.53 113.56 113.74 0.3M
2024-04-17 114.35 114.43 113.36 113.61 0.2M
2024-04-16 114.66 114.66 113.68 113.93 0.1M
2024-04-15 115.97 116.15 113.96 114.23 0.2M
2024-04-12 115.86 115.99 114.43 114.76 0.2M
2024-04-11 116.81 117.03 115.75 116.44 0.2M
2024-04-10 116.72 117.15 116.07 116.58 0.3M
2024-04-09 118.05 118.21 116.95 117.90 0.1M
2024-04-08 117.86 118.06 117.71 117.83 0.1M
2024-04-05 117.10 118.19 117.00 117.80 0.2M
2024-04-04 118.98 119.18 116.83 117.00 0.2M
2024-04-03 118.18 118.64 117.98 118.33 0.1M
2024-04-02 118.37 118.43 117.93 118.33 0.1M
2024-04-01 119.51 119.57 118.86 119.03 0.2M
2024-03-28 119.25 119.69 119.14 119.51 0.2M
2024-03-27 118.14 119.18 118.14 119.18 0.1M
2024-03-26 117.77 117.88 117.46 117.53 0.2M
2024-03-25 117.78 118.09 117.55 117.61 0.2M
2024-03-22 118.52 118.64 117.85 117.85 0.1M
2024-03-21 117.93 118.77 117.80 118.38 0.1M
2024-03-20 117.05 118.08 116.90 118.06 0.2M
2024-03-19 116.53 117.23 116.52 117.15 0.1M
2024-03-18 116.76 116.88 116.33 116.64 0.1M
2024-03-15 115.87 116.60 115.85 116.31 0.1M
2024-03-14 117.16 117.22 115.86 116.47 0.1M
2024-03-13 116.97 117.38 116.79 117.07 0.1M
2024-03-12 116.68 117.00 116.29 116.81 0.1M
2024-03-11 115.66 116.39 115.45 116.38 0.1M
2024-03-08 116.17 116.39 115.86 115.86 0.2M
2024-03-07 116.13 116.40 115.91 116.15 0.2M
2024-03-06 115.42 116.08 115.27 115.56 0.2M
2024-03-05 115.21 115.69 114.43 114.83 0.4M
2024-03-04 114.98 115.58 114.95 115.34 0.2M
2024-03-01 114.59 115.26 114.39 115.22 0.2M
2024-02-29 114.83 114.86 114.18 114.43 0.2M
2024-02-28 114.21 114.65 114.16 114.36 0.1M
2024-02-27 114.55 114.55 114.17 114.48 0.1M
2024-02-26 115.00 115.21 114.36 114.43 0.2M
2024-02-23 114.70 115.24 114.70 114.86 0.2M
2024-02-22 113.86 114.77 113.64 114.56 0.2M
2024-02-21 112.97 113.58 112.74 113.58 0.2M
2024-02-20 112.89 113.39 112.78 112.99 0.2M
2024-02-16 113.03 113.55 112.83 113.03 0.1M
2024-02-15 112.06 113.32 112.06 113.19 0.2M
2024-02-14 111.79 112.03 111.37 111.91 0.1M
2024-02-13 112.02 112.22 110.66 111.38 0.2M
2024-02-12 112.24 112.99 112.08 112.72 0.2M
2024-02-09 112.23 112.23 111.76 112.22 0.2M
2024-02-08 112.34 112.34 111.92 112.31 0.4M
2024-02-07 112.37 112.51 112.08 112.33 0.1M
2024-02-06 111.70 112.06 111.57 111.96 0.2M
2024-02-05 111.83 111.87 111.17 111.47 0.2M
2024-02-02 111.96 112.66 111.56 112.16 0.1M
2024-02-01 111.27 112.16 110.93 112.14 0.1M
2024-01-31 112.13 112.24 111.09 111.13 0.3M
2024-01-30 111.39 112.15 111.35 112.10 0.2M
2024-01-29 111.19 111.51 110.78 111.49 0.1M
2024-01-26 110.97 111.29 110.88 111.14 0.1M
2024-01-25 110.74 111.10 110.33 111.10 0.1M
2024-01-24 110.81 110.92 110.14 110.20 0.2M
2024-01-23 110.10 110.49 110.02 110.47 0.2M
2024-01-22 109.84 110.30 109.84 109.98 0.3M
2024-01-19 108.98 109.98 108.55 109.76 0.1M
2024-01-18 108.23 108.81 107.85 108.74 0.3M
2024-01-17 108.28 108.90 108.03 108.33 0.1M
2024-01-16 109.24 109.33 108.70 108.93 0.1M
2024-01-12 109.82 110.15 109.27 109.59 0.1M
2024-01-11 109.80 109.80 108.94 109.58 0.2M
2024-01-10 109.77 109.95 109.40 109.85 0.2M
2024-01-09 109.96 109.98 109.62 109.82 0.2M
2024-01-08 109.42 110.38 109.22 110.32 0.2M
2024-01-05 109.48 110.13 109.24 109.65 0.2M
2024-01-04 109.70 110.27 109.47 109.52 0.2M
2024-01-03 109.83 110.08 109.44 109.52 0.2M
2024-01-02 108.95 110.31 108.89 110.11 0.2M