Skip to main content
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
125.44
+1.38 (1.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024123.83126.24123.83125.44125.441.11%264,607
Dec 19, 2024125.24125.60124.00124.06124.06-0.35%295,144
Dec 18, 2024127.65127.84124.43124.49124.49-2.43%242,751
Dec 17, 2024127.67127.85127.19127.59127.59-0.56%284,267
Dec 16, 2024128.88129.20128.18128.31128.31-0.35%209,764
Dec 13, 2024128.86128.96128.38128.76128.760.42%223,386
Dec 12, 2024128.98128.98128.15128.22128.22-0.48%242,022
Dec 11, 2024129.69129.69128.83128.84128.84-0.42%259,419
Dec 10, 2024129.96129.96128.99129.38129.38-0.51%228,508
Dec 9, 2024131.13131.13130.00130.04130.04-0.63%144,505
Dec 6, 2024131.19131.34130.72130.86130.86-0.22%359,138
Dec 5, 2024131.46131.74131.09131.15131.15-0.27%205,974
Dec 4, 2024132.04132.04131.03131.50131.50-0.31%205,475
Dec 3, 2024132.93132.96131.91131.91131.91-0.57%492,820
Dec 2, 2024133.55133.58132.33132.66132.66-0.61%185,902
Nov 29, 2024133.21133.82133.05133.48133.480.32%97,077
Nov 27, 2024133.25133.75132.93133.05133.050.01%116,533
Nov 26, 2024132.92133.19132.26133.04133.040.08%174,892
Nov 25, 2024133.02133.48132.61132.94132.940.51%259,771
Nov 22, 2024131.38132.36131.38132.26132.260.77%252,099
Nov 21, 2024130.12131.57129.86131.25131.251.18%242,757
Nov 20, 2024129.77129.88128.96129.72129.720.16%238,011
Nov 19, 2024129.45129.88128.92129.51129.51-0.48%351,325
Nov 18, 2024129.78130.32129.56130.14130.140.42%224,846
Nov 15, 2024129.81130.09129.34129.59129.59-0.38%202,905
Nov 14, 2024131.20131.20130.02130.09130.09-0.69%2,156,486
Nov 13, 2024130.89131.25130.45130.99130.990.21%183,969
Nov 12, 2024131.87131.87130.54130.71130.71-0.80%159,188
Nov 11, 2024131.84132.39131.62131.76131.760.23%183,151
Nov 8, 2024131.04131.88130.80131.46131.460.59%170,511
Nov 7, 2024131.45131.45130.45130.69130.69-0.36%495,815
Nov 6, 2024130.88131.35130.19131.16131.162.78%202,701
Nov 5, 2024126.41127.61126.41127.61127.611.03%130,136
Nov 4, 2024126.85126.95125.91126.31126.31-0.26%118,718
Nov 1, 2024127.26127.69126.61126.64126.640.09%173,957
Oct 31, 2024127.02127.27126.50126.53126.53-0.67%234,977
Oct 30, 2024127.19127.87127.10127.38127.38-0.10%179,188
Oct 29, 2024127.79128.15127.44127.51127.51-0.57%154,944
Oct 28, 2024127.86128.42127.86128.24128.240.43%149,733
Oct 25, 2024129.10129.10127.64127.69127.69-0.74%220,150
Oct 24, 2024129.04129.17128.30128.64128.64-0.35%134,789
Oct 23, 2024129.18129.49128.50129.09129.09-0.34%138,294
Oct 22, 2024129.15129.69128.77129.53129.53-0.07%192,229
Oct 21, 2024130.57130.66129.41129.62129.62-0.84%183,819
Oct 18, 2024130.61130.86130.24130.72130.72-0.01%159,540
Oct 17, 2024130.98131.09130.62130.73130.73-0.06%187,648
Oct 16, 2024130.17130.92130.02130.81130.810.70%172,944
Oct 15, 2024130.23130.89129.77129.90129.90-0.58%186,886
Oct 14, 2024130.00130.76129.73130.66130.660.59%126,255
Oct 11, 2024128.89130.00128.89129.89129.891.07%139,751
Oct 10, 2024128.92128.92128.30128.52128.52-0.32%165,597
Oct 9, 2024127.58129.03127.54128.93128.930.96%140,158
Oct 8, 2024127.58127.83127.24127.71127.710.17%128,295
Oct 7, 2024128.13128.30127.15127.49127.49-0.66%321,226
Oct 4, 2024127.92128.36127.39128.34128.340.79%156,795
Oct 3, 2024127.53127.62127.02127.34127.34-0.48%104,063
Oct 2, 2024128.09128.18127.41127.95127.95-0.05%141,811
Oct 1, 2024128.17128.37127.51128.02128.02-0.20%219,108
Sep 30, 2024127.79128.41127.14128.28128.280.35%229,499
Sep 27, 2024127.79128.46127.72127.83127.830.33%156,691
Sep 26, 2024127.15127.56127.01127.41127.41-0.09%221,921
Sep 25, 2024128.35128.35127.27127.52126.80-0.62%109,826
Sep 24, 2024128.31128.48127.98128.32127.600.07%152,313
Sep 23, 2024128.07128.33127.85128.23127.510.33%137,350
Sep 20, 2024127.57127.91127.21127.81127.09-0.13%241,622
Sep 19, 2024128.27128.38127.43127.98127.260.87%198,092
Sep 18, 2024127.28128.38126.80126.87126.15-0.24%138,277
Sep 17, 2024127.49127.81126.76127.17126.45-0.13%130,393
Sep 16, 2024126.71127.39126.63127.34126.620.85%125,469
Sep 13, 2024126.08126.49125.90126.27125.560.59%172,890
Sep 12, 2024125.01125.57124.40125.53124.820.58%106,444
Sep 11, 2024124.68125.01122.48124.80124.10-0.14%196,360
Sep 10, 2024125.27125.28124.03124.97124.270.15%256,831
Sep 9, 2024124.10125.31123.83124.78124.081.00%126,570
Sep 6, 2024124.86125.27123.31123.54122.84-1.20%176,656
Sep 5, 2024126.28126.41124.62125.04124.34-0.91%295,663
Sep 4, 2024126.11126.82125.73126.19125.480.06%336,570
Sep 3, 2024126.84127.21125.66126.11125.40-1.03%217,559
Aug 30, 2024126.46127.57126.04127.42126.700.91%93,053
Aug 29, 2024126.18126.78125.46126.27125.560.41%159,166
Aug 28, 2024125.65126.28125.14125.75125.04-0.08%135,227
Aug 27, 2024125.67125.85125.46125.85125.140.10%129,371
Aug 26, 2024125.85126.29125.50125.73125.020.12%186,165
Aug 23, 2024124.80125.65124.61125.58124.871.05%168,401
Aug 22, 2024124.85125.08123.95124.27123.57-0.14%90,887
Aug 21, 2024124.55124.72124.11124.44123.740.16%151,357
Aug 20, 2024124.46124.54124.06124.24123.54-0.27%249,615
Aug 19, 2024123.80124.58123.80124.58123.880.63%131,110
Aug 16, 2024123.24123.84123.15123.80123.100.32%130,879
Aug 15, 2024123.28123.54122.77123.40122.701.14%162,207
Aug 14, 2024121.24122.29121.24122.01121.320.64%161,087
Aug 13, 2024120.38121.25119.98121.23120.550.97%219,053
Aug 12, 2024120.61120.69119.70120.06119.38-0.32%122,361
Aug 9, 2024120.07120.82119.63120.45119.770.20%273,598
Aug 8, 2024118.72120.31118.70120.21119.531.72%184,274
Aug 7, 2024119.81120.45118.11118.18117.51-0.48%172,022
Aug 6, 2024118.29120.20118.00118.75118.080.64%413,031
Aug 5, 2024118.11118.94117.57118.00117.33-2.28%334,995
Aug 2, 2024121.60122.06119.66120.75120.07-1.45%249,826
Aug 1, 2024123.90124.21122.04122.53121.84-1.07%154,253