Advertisement
U.S. markets close in 4 hours 10 minutes

Vanguard Mega Cap Value Index Fund (MGV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
132.62-0.32 (-0.24%)
As of 11:50AM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024132.92132.90132.26132.62132.6247,665
Nov 25, 2024133.02133.48132.61132.94132.94259,800
Nov 22, 2024131.38132.36131.38132.26132.26252,000
Nov 21, 2024130.12131.57129.86131.25131.25242,800
Nov 20, 2024129.77129.88128.96129.72129.72238,000
Nov 19, 2024129.45129.88128.92129.51129.51351,300
Nov 18, 2024129.78130.32129.56130.14130.14224,800
Nov 15, 2024129.81130.09129.34129.59129.59202,900
Nov 14, 2024131.20131.20130.02130.09130.092,156,500
Nov 13, 2024130.89131.25130.45130.99130.99184,000
Nov 12, 2024131.87131.87130.54130.71130.71159,200
Nov 11, 2024131.84132.39131.62131.76131.76183,200
Nov 08, 2024131.04131.88130.80131.46131.46170,500
Nov 07, 2024131.45131.45130.45130.69130.69495,800
Nov 06, 2024130.88131.35130.19131.16131.16202,700
Nov 05, 2024126.41127.61126.41127.61127.61130,100
Nov 04, 2024126.85126.95125.91126.31126.31118,700
Nov 01, 2024127.26127.69126.61126.64126.64174,000
Oct 31, 2024127.02127.27126.50126.53126.53235,000
Oct 30, 2024127.19127.87127.10127.38127.38179,200
Oct 29, 2024127.79128.15127.44127.51127.51154,900
Oct 28, 2024127.86128.42127.86128.24128.24149,600
Oct 25, 2024129.10129.10127.64127.69127.69220,200
Oct 24, 2024129.04129.17128.29128.64128.64134,800
Oct 23, 2024129.18129.49128.50129.09129.09138,300
Oct 22, 2024129.15129.69128.76129.53129.53192,200
Oct 21, 2024130.57130.66129.41129.62129.62183,800
Oct 18, 2024130.61130.86130.24130.72130.72159,500
Oct 17, 2024130.98131.09130.62130.73130.73187,600
Oct 16, 2024130.17130.92130.02130.81130.81172,900
Oct 15, 2024130.23130.89129.77129.90129.90186,900
Oct 14, 2024130.00130.76129.73130.66130.66126,300
Oct 11, 2024128.89130.00128.89129.89129.89139,800
Oct 10, 2024128.92128.92128.30128.52128.52165,600
Oct 09, 2024127.58129.03127.54128.93128.93140,100
Oct 08, 2024127.58127.83127.24127.71127.71128,300
Oct 07, 2024128.13128.30127.15127.49127.49321,200
Oct 04, 2024127.92128.36127.39128.34128.34156,800
Oct 03, 2024127.53127.62127.02127.34127.34104,100
Oct 02, 2024128.09128.18127.41127.95127.95141,800
Oct 01, 2024128.17128.37127.51128.02128.02219,100
Sep 30, 2024127.79128.41127.14128.28128.28229,500
Sep 27, 2024127.79128.46127.72127.83127.83156,700
Sep 26, 2024127.15127.56127.01127.41127.41221,900
Sep 26, 20240.723 Dividend
Sep 25, 2024128.35128.35127.27127.52126.80109,800
Sep 24, 2024128.31128.48127.98128.32127.59152,300
Sep 23, 2024128.07128.33127.85128.23127.50137,300
Sep 20, 2024127.57127.91127.21127.81127.09241,600
Sep 19, 2024128.27128.38127.43127.98127.25198,100
Sep 18, 2024127.28128.38126.80126.87126.15138,300
Sep 17, 2024127.49127.81126.76127.17126.45130,200
Sep 16, 2024126.71127.39126.63127.34126.62125,500
Sep 13, 2024126.08126.49125.90126.27125.55172,900
Sep 12, 2024125.01125.57124.40125.53124.82106,400
Sep 11, 2024124.68125.01122.48124.80124.09196,400
Sep 10, 2024125.27125.28124.03124.97124.26256,800
Sep 09, 2024124.10125.31123.83124.78124.07126,600
Sep 06, 2024124.86125.27123.31123.54122.84176,500
Sep 05, 2024126.28126.41124.62125.04124.33295,700
Sep 04, 2024126.11126.82125.73126.19125.47336,600
Sep 03, 2024126.84127.21125.66126.11125.39217,600
Aug 30, 2024126.46127.57126.04127.42126.7093,100
Aug 29, 2024126.18126.78125.46126.27125.55159,200
Aug 28, 2024125.65126.28125.14125.75125.04135,200
Aug 27, 2024125.67125.85125.46125.85125.14129,400
Aug 26, 2024125.85126.29125.50125.73125.02186,200
Aug 23, 2024124.80125.65124.61125.58124.87168,400
Aug 22, 2024124.85125.08123.95124.27123.5790,900
Aug 21, 2024124.55124.72124.11124.44123.73151,400
Aug 20, 2024124.46124.54124.06124.24123.54249,600
Aug 19, 2024123.80124.58123.80124.58123.87131,100
Aug 16, 2024123.24123.84123.15123.80123.10130,900
Aug 15, 2024123.28123.54122.77123.40122.70162,200
Aug 14, 2024121.24122.29121.24122.01121.32161,100
Aug 13, 2024120.38121.25119.98121.23120.54219,100
Aug 12, 2024120.61120.69119.70120.06119.38122,400
Aug 09, 2024120.07120.82119.63120.45119.77273,600
Aug 08, 2024118.72120.31118.70120.21119.53184,300
Aug 07, 2024119.81120.45118.11118.18117.51172,000
Aug 06, 2024118.29120.20118.00118.75118.08413,000
Aug 05, 2024118.11118.94117.57118.00117.33335,000
Aug 02, 2024121.60122.06119.66120.75120.07249,700
Aug 01, 2024123.90124.21122.04122.53121.84154,300
Jul 31, 2024123.84124.57123.42123.85123.15184,300
Jul 30, 2024123.07123.52122.69123.08122.38226,200
Jul 29, 2024123.28123.28122.46122.94122.24277,600
Jul 26, 2024122.38123.67122.27123.25122.55158,300
Jul 25, 2024121.25122.90121.18121.60120.91392,400
Jul 24, 2024121.64121.98121.12121.25120.56178,600
Jul 23, 2024122.26122.31121.74121.82121.13173,200
Jul 22, 2024122.03122.21121.40122.19121.50220,900
Jul 19, 2024122.71122.74121.60121.71121.02159,400
Jul 18, 2024123.29124.31122.36122.64121.94192,300
Jul 17, 2024122.79123.92122.79123.59122.89220,700
Jul 16, 2024121.96123.28121.92123.25122.55366,500
Jul 15, 2024121.45122.14121.43121.67120.98246,800
Jul 12, 2024120.77121.80120.66121.12120.43245,100
Jul 11, 2024120.03120.63119.82120.46119.78264,800
Jul 10, 2024118.90119.87118.74119.85119.17176,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...