Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
128.28
-0.81 (-0.63%)
Mar 18, 2025, 12:49 PM EDT - Market open
MGV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 18, 2025 | 128.89 | 129.12 | 128.39 | 128.48 | - | -0.48% | 61,908 |
Mar 17, 2025 | 127.29 | 129.48 | 127.29 | 129.09 | 129.09 | 1.26% | 250,489 |
Mar 14, 2025 | 126.16 | 127.68 | 125.83 | 127.48 | 127.48 | 1.46% | 291,758 |
Mar 13, 2025 | 126.19 | 126.85 | 125.22 | 125.64 | 125.64 | -0.36% | 254,633 |
Mar 12, 2025 | 127.07 | 127.22 | 125.45 | 126.10 | 126.10 | -0.46% | 279,424 |
Mar 11, 2025 | 127.94 | 128.11 | 126.11 | 126.68 | 126.68 | -1.30% | 458,296 |
Mar 10, 2025 | 128.54 | 129.92 | 127.43 | 128.35 | 128.35 | -1.20% | 295,208 |
Mar 7, 2025 | 128.50 | 130.21 | 128.41 | 129.91 | 129.91 | 0.92% | 403,415 |
Mar 6, 2025 | 128.59 | 129.31 | 127.87 | 128.72 | 128.72 | -0.72% | 515,062 |
Mar 5, 2025 | 128.58 | 130.13 | 128.17 | 129.65 | 129.65 | 0.73% | 378,525 |
Mar 4, 2025 | 130.75 | 130.82 | 128.43 | 128.71 | 128.71 | -2.08% | 647,861 |
Mar 3, 2025 | 132.90 | 133.22 | 130.63 | 131.45 | 131.45 | -0.82% | 304,421 |
Feb 28, 2025 | 131.07 | 132.58 | 130.30 | 132.54 | 132.54 | 1.48% | 254,386 |
Feb 27, 2025 | 131.15 | 132.20 | 130.58 | 130.61 | 130.61 | -0.25% | 207,747 |
Feb 26, 2025 | 131.60 | 131.81 | 130.62 | 130.94 | 130.94 | -0.33% | 196,242 |
Feb 25, 2025 | 131.30 | 131.83 | 130.74 | 131.38 | 131.38 | 0.25% | 232,250 |
Feb 24, 2025 | 131.26 | 131.76 | 130.95 | 131.05 | 131.05 | 0.11% | 338,372 |
Feb 21, 2025 | 131.94 | 132.11 | 130.81 | 130.90 | 130.90 | -1.16% | 210,747 |
Feb 20, 2025 | 132.56 | 132.56 | 131.69 | 132.43 | 132.43 | -0.44% | 362,505 |
Feb 19, 2025 | 132.12 | 133.01 | 132.10 | 133.01 | 133.01 | 0.51% | 238,760 |
Feb 18, 2025 | 131.61 | 132.34 | 131.42 | 132.34 | 132.34 | 0.54% | 239,660 |
Feb 14, 2025 | 132.17 | 132.45 | 131.62 | 131.63 | 131.63 | -0.24% | 163,444 |
Feb 13, 2025 | 131.47 | 132.09 | 131.08 | 131.95 | 131.95 | 0.67% | 281,715 |
Feb 12, 2025 | 130.82 | 131.33 | 130.58 | 131.07 | 131.07 | -0.47% | 209,971 |
Feb 11, 2025 | 130.83 | 131.73 | 130.62 | 131.69 | 131.69 | 0.49% | 210,766 |
Feb 10, 2025 | 131.05 | 131.06 | 130.31 | 131.05 | 131.05 | 0.39% | 194,353 |
Feb 7, 2025 | 131.75 | 131.75 | 130.48 | 130.54 | 130.54 | -0.68% | 295,524 |
Feb 6, 2025 | 132.06 | 132.06 | 130.82 | 131.43 | 131.43 | -0.11% | 193,232 |
Feb 5, 2025 | 131.00 | 131.59 | 130.44 | 131.57 | 131.57 | 0.84% | 387,206 |
Feb 4, 2025 | 130.08 | 130.66 | 129.94 | 130.48 | 130.48 | -0.01% | 266,987 |
Feb 3, 2025 | 129.10 | 130.92 | 128.95 | 130.49 | 130.49 | -0.21% | 379,091 |
Jan 31, 2025 | 131.48 | 131.84 | 130.62 | 130.76 | 130.76 | -0.52% | 253,297 |
Jan 30, 2025 | 130.98 | 131.73 | 130.70 | 131.45 | 131.45 | 1.01% | 226,300 |
Jan 29, 2025 | 130.32 | 131.05 | 129.89 | 130.14 | 130.14 | -0.14% | 244,842 |
Jan 28, 2025 | 131.33 | 131.33 | 130.12 | 130.32 | 130.32 | -0.79% | 324,174 |
Jan 27, 2025 | 130.16 | 131.36 | 130.16 | 131.36 | 131.36 | 0.36% | 277,949 |
Jan 24, 2025 | 130.91 | 131.20 | 130.70 | 130.89 | 130.89 | -0.07% | 353,164 |
Jan 23, 2025 | 130.06 | 130.98 | 129.93 | 130.98 | 130.98 | 0.94% | 271,586 |
Jan 22, 2025 | 130.56 | 130.56 | 129.67 | 129.76 | 129.76 | -0.43% | 279,879 |
Jan 21, 2025 | 129.35 | 130.32 | 129.35 | 130.32 | 130.32 | 1.22% | 298,923 |
Jan 17, 2025 | 128.51 | 129.01 | 128.14 | 128.75 | 128.75 | 0.74% | 263,748 |
Jan 16, 2025 | 127.16 | 127.92 | 126.97 | 127.81 | 127.81 | 0.55% | 243,201 |
Jan 15, 2025 | 127.21 | 127.39 | 126.69 | 127.11 | 127.11 | 1.14% | 214,079 |
Jan 14, 2025 | 125.09 | 125.68 | 124.57 | 125.68 | 125.68 | 0.73% | 220,560 |
Jan 13, 2025 | 123.32 | 124.79 | 123.32 | 124.77 | 124.77 | 0.94% | 281,494 |
Jan 10, 2025 | 124.97 | 125.06 | 123.41 | 123.61 | 123.61 | -1.48% | 312,351 |
Jan 8, 2025 | 125.19 | 125.52 | 124.41 | 125.47 | 125.47 | 0.21% | 369,447 |
Jan 7, 2025 | 125.97 | 126.20 | 124.92 | 125.21 | 125.21 | -0.10% | 556,546 |
Jan 6, 2025 | 125.94 | 126.54 | 125.11 | 125.33 | 125.33 | -0.21% | 232,622 |
Jan 3, 2025 | 125.14 | 125.77 | 124.72 | 125.59 | 125.59 | 0.76% | 220,697 |