Skip to main content
logo
Vanguard Morningstar Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
167.20
-1.51 (-0.90%)
Aug 20, 2026, 4:00 PM EDT - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2026167.88168.62167.15167.20167.20-0.90%408,201
Aug 19, 2026169.21169.84168.53168.71168.710.25%357,185
Aug 18, 2026168.39168.79168.11168.29168.29-0.06%218,618
Aug 17, 2026168.56169.26168.31168.39168.39-0.27%171,925
Aug 14, 2026168.83168.95168.46168.84168.840.11%175,819
Aug 13, 2026168.52169.05168.24168.65168.650.24%198,323
Aug 12, 2026167.84168.50167.48168.24168.240.51%229,255
Aug 11, 2026167.46168.02167.17167.39167.390.05%171,414
Aug 10, 2026166.66167.45166.66167.30167.300.31%179,366
Aug 7, 2026166.16166.82165.59166.79166.790.45%140,905
Aug 6, 2026166.89167.30165.80166.04166.04-0.28%150,254
Aug 5, 2026166.81167.21166.19166.51166.510.15%176,084
Aug 4, 2026164.59166.56164.22166.26166.261.45%215,894
Aug 3, 2026163.30164.02163.11163.88163.880.42%245,457
Jul 31, 2026163.92164.19162.37163.20163.20-0.23%256,263
Jul 30, 2026162.59163.72161.88163.58163.580.59%313,266
Jul 29, 2026165.33165.42162.62162.62162.62-1.69%276,421
Jul 28, 2026165.19165.96165.16165.42165.420.45%243,287
Jul 27, 2026164.79165.39164.00164.68164.680.29%184,496
Jul 24, 2026163.48164.60163.48164.21164.210.35%224,117
Jul 23, 2026162.74163.84162.72163.64163.640.39%202,314
Jul 22, 2026162.76163.62162.76163.00163.000.24%143,441
Jul 21, 2026161.71162.91161.23162.61162.610.97%208,263
Jul 20, 2026162.33162.41160.83161.04161.04-0.49%203,486
Jul 17, 2026162.33163.68161.81161.83161.83-0.53%264,541
Jul 16, 2026161.86162.71161.83162.70162.700.50%176,292
Jul 15, 2026162.83163.06161.39161.89161.89-0.58%209,896
Jul 14, 2026163.40164.01162.76162.83162.83-0.34%247,283
Jul 13, 2026163.43163.83162.89163.39163.39-0.13%295,806
Jul 10, 2026163.21163.77162.74163.60163.600.25%186,570
Jul 9, 2026163.44163.93163.00163.20163.200.36%227,478
Jul 8, 2026163.26163.52162.57162.62162.62-0.91%271,938
Jul 7, 2026164.59164.79163.57164.11164.11-0.06%259,620
Jul 6, 2026164.53164.71163.79164.21164.210.11%319,775
Jul 2, 2026163.64164.31162.62164.03164.030.85%261,069
Jul 1, 2026162.54163.60162.15162.64162.64-0.50%424,331
Jun 30, 2026163.66163.95163.23163.45163.45-0.18%292,533
Jun 29, 2026163.64163.80162.22163.74163.740.33%497,811
Jun 26, 2026163.66164.56163.13163.20163.20-0.66%248,259
Jun 25, 2026164.91166.02164.67165.02164.291.49%312,809
Jun 24, 2026162.88163.19161.86162.59161.87-0.06%267,307
Jun 23, 2026162.49163.31161.73162.69161.97-0.82%324,983
Jun 22, 2026163.15164.07163.15164.04163.311.09%247,793
Jun 18, 2026163.51163.60162.19162.27161.550.19%255,339
Jun 17, 2026163.20163.85161.64161.96161.24-0.64%497,444
Jun 16, 2026163.66164.40162.87163.00162.28-0.06%291,367
Jun 15, 2026163.15163.72162.92163.09162.370.59%285,709
Jun 12, 2026161.03162.49160.83162.14161.420.90%302,516
Jun 11, 2026158.83161.34158.74160.70159.991.82%360,163
Jun 10, 2026159.06159.94157.75157.83157.13-0.89%309,815