NYSEArca - Delayed Quote USD

Vanguard Mega Cap Value Index Fund (MGV)

131.25 +1.53 (+1.18%)
At close: November 21 at 4:00 PM EST
131.75 +0.50 (+0.38%)
After hours: November 21 at 6:23 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 130.12 131.57 129.86 131.25 131.25 242,800
Nov 20, 2024 129.77 129.88 128.96 129.72 129.72 238,000
Nov 19, 2024 129.45 129.88 128.92 129.51 129.51 351,300
Nov 18, 2024 129.78 130.32 129.56 130.14 130.14 224,800
Nov 15, 2024 129.81 130.09 129.34 129.59 129.59 202,900
Nov 14, 2024 131.20 131.20 130.02 130.09 130.09 2,156,500
Nov 13, 2024 130.89 131.25 130.45 130.99 130.99 184,000
Nov 12, 2024 131.87 131.87 130.54 130.71 130.71 159,200
Nov 11, 2024 131.84 132.39 131.62 131.76 131.76 183,200
Nov 8, 2024 131.04 131.88 130.80 131.46 131.46 170,500
Nov 7, 2024 131.45 131.45 130.45 130.69 130.69 495,800
Nov 6, 2024 130.88 131.35 130.19 131.16 131.16 202,700
Nov 5, 2024 126.41 127.61 126.41 127.61 127.61 130,100
Nov 4, 2024 126.85 126.95 125.91 126.31 126.31 118,700
Nov 1, 2024 127.26 127.69 126.61 126.64 126.64 174,000
Oct 31, 2024 127.02 127.27 126.50 126.53 126.53 235,000
Oct 30, 2024 127.19 127.87 127.10 127.38 127.38 179,200
Oct 29, 2024 127.79 128.15 127.44 127.51 127.51 154,900
Oct 28, 2024 127.86 128.42 127.86 128.24 128.24 149,600
Oct 25, 2024 129.10 129.10 127.64 127.69 127.69 220,200
Oct 24, 2024 129.04 129.17 128.29 128.64 128.64 134,800
Oct 23, 2024 129.18 129.49 128.50 129.09 129.09 138,300
Oct 22, 2024 129.15 129.69 128.76 129.53 129.53 192,200
Oct 21, 2024 130.57 130.66 129.41 129.62 129.62 183,800
Oct 18, 2024 130.61 130.86 130.24 130.72 130.72 159,500
Oct 17, 2024 130.98 131.09 130.62 130.73 130.73 187,600
Oct 16, 2024 130.17 130.92 130.02 130.81 130.81 172,900
Oct 15, 2024 130.23 130.89 129.77 129.90 129.90 186,900
Oct 14, 2024 130.00 130.76 129.73 130.66 130.66 126,300
Oct 11, 2024 128.89 130.00 128.89 129.89 129.89 139,800
Oct 10, 2024 128.92 128.92 128.30 128.52 128.52 165,600
Oct 9, 2024 127.58 129.03 127.54 128.93 128.93 140,100
Oct 8, 2024 127.58 127.83 127.24 127.71 127.71 128,300
Oct 7, 2024 128.13 128.30 127.15 127.49 127.49 321,200
Oct 4, 2024 127.92 128.36 127.39 128.34 128.34 156,800
Oct 3, 2024 127.53 127.62 127.02 127.34 127.34 104,100
Oct 2, 2024 128.09 128.18 127.41 127.95 127.95 141,800
Oct 1, 2024 128.17 128.37 127.51 128.02 128.02 219,100
Sep 30, 2024 127.79 128.41 127.14 128.28 128.28 229,500
Sep 27, 2024 127.79 128.46 127.72 127.83 127.83 156,700
Sep 26, 2024 0.72 Dividend
Sep 26, 2024 127.15 127.56 127.01 127.41 127.41 221,900
Sep 25, 2024 128.35 128.35 127.27 127.52 126.80 109,800
Sep 24, 2024 128.31 128.48 127.98 128.32 127.59 152,300
Sep 23, 2024 128.07 128.33 127.85 128.23 127.50 137,300
Sep 20, 2024 127.57 127.91 127.21 127.81 127.09 241,600
Sep 19, 2024 128.27 128.38 127.43 127.98 127.25 198,100
Sep 18, 2024 127.28 128.38 126.80 126.87 126.15 138,300
Sep 17, 2024 127.49 127.81 126.76 127.17 126.45 130,200
Sep 16, 2024 126.71 127.39 126.63 127.34 126.62 125,500
Sep 13, 2024 126.08 126.49 125.90 126.27 125.55 172,900
Sep 12, 2024 125.01 125.57 124.40 125.53 124.82 106,400
Sep 11, 2024 124.68 125.01 122.48 124.80 124.09 196,400
Sep 10, 2024 125.27 125.28 124.03 124.97 124.26 256,800
Sep 9, 2024 124.10 125.31 123.83 124.78 124.07 126,600
Sep 6, 2024 124.86 125.27 123.31 123.54 122.84 176,500
Sep 5, 2024 126.28 126.41 124.62 125.04 124.33 295,700
Sep 4, 2024 126.11 126.82 125.73 126.19 125.47 336,600
Sep 3, 2024 126.84 127.21 125.66 126.11 125.39 217,600
Aug 30, 2024 126.46 127.57 126.04 127.42 126.70 93,100
Aug 29, 2024 126.18 126.78 125.46 126.27 125.55 159,200
Aug 28, 2024 125.65 126.28 125.14 125.75 125.04 135,200
Aug 27, 2024 125.67 125.85 125.46 125.85 125.14 129,400
Aug 26, 2024 125.85 126.29 125.50 125.73 125.02 186,200
Aug 23, 2024 124.80 125.65 124.61 125.58 124.87 168,400
Aug 22, 2024 124.85 125.08 123.95 124.27 123.57 90,900
Aug 21, 2024 124.55 124.72 124.11 124.44 123.73 151,400
Aug 20, 2024 124.46 124.54 124.06 124.24 123.54 249,600
Aug 19, 2024 123.80 124.58 123.80 124.58 123.87 131,100
Aug 16, 2024 123.24 123.84 123.15 123.80 123.10 130,900
Aug 15, 2024 123.28 123.54 122.77 123.40 122.70 162,200
Aug 14, 2024 121.24 122.29 121.24 122.01 121.32 161,100
Aug 13, 2024 120.38 121.25 119.98 121.23 120.54 219,100
Aug 12, 2024 120.61 120.69 119.70 120.06 119.38 122,400
Aug 9, 2024 120.07 120.82 119.63 120.45 119.77 273,600
Aug 8, 2024 118.72 120.31 118.70 120.21 119.53 184,300
Aug 7, 2024 119.81 120.45 118.11 118.18 117.51 172,000
Aug 6, 2024 118.29 120.20 118.00 118.75 118.08 413,000
Aug 5, 2024 118.11 118.94 117.57 118.00 117.33 335,000
Aug 2, 2024 121.60 122.06 119.66 120.75 120.07 249,700
Aug 1, 2024 123.90 124.21 122.04 122.53 121.84 154,300
Jul 31, 2024 123.84 124.57 123.42 123.85 123.15 184,300
Jul 30, 2024 123.07 123.52 122.69 123.08 122.38 226,200
Jul 29, 2024 123.28 123.28 122.46 122.94 122.24 277,600
Jul 26, 2024 122.38 123.67 122.27 123.25 122.55 158,300
Jul 25, 2024 121.25 122.90 121.18 121.60 120.91 392,400
Jul 24, 2024 121.64 121.98 121.12 121.25 120.56 178,600
Jul 23, 2024 122.26 122.31 121.74 121.82 121.13 173,200
Jul 22, 2024 122.03 122.21 121.40 122.19 121.50 220,900
Jul 19, 2024 122.71 122.74 121.60 121.71 121.02 159,400
Jul 18, 2024 123.29 124.31 122.36 122.64 121.94 192,300
Jul 17, 2024 122.79 123.92 122.79 123.59 122.89 220,700
Jul 16, 2024 121.96 123.28 121.92 123.25 122.55 366,500
Jul 15, 2024 121.45 122.14 121.43 121.67 120.98 246,800
Jul 12, 2024 120.77 121.80 120.66 121.12 120.43 245,100
Jul 11, 2024 120.03 120.63 119.82 120.46 119.78 264,800
Jul 10, 2024 118.90 119.87 118.74 119.85 119.17 176,900
Jul 9, 2024 118.70 119.22 118.44 118.78 118.11 284,200
Jul 8, 2024 118.68 119.24 118.52 118.72 118.05 164,300
Jul 5, 2024 118.94 118.94 118.05 118.59 117.92 174,900
Jul 3, 2024 118.79 118.91 118.49 118.69 118.02 171,800
Jul 2, 2024 118.13 118.62 117.91 118.62 117.95 159,200
Jul 1, 2024 118.84 119.36 117.94 118.17 117.50 281,900
Jun 28, 2024 118.50 119.10 117.98 118.50 117.83 360,600
Jun 27, 2024 0.73 Dividend
Jun 27, 2024 118.29 118.30 117.53 118.13 117.46 185,800
Jun 26, 2024 119.15 119.18 118.71 118.97 117.57 170,900
Jun 25, 2024 120.08 120.08 118.95 119.25 117.84 172,800
Jun 24, 2024 119.81 120.78 119.71 120.25 118.83 136,000
Jun 21, 2024 119.99 119.99 119.34 119.57 118.16 123,200
Jun 20, 2024 119.60 120.16 119.42 119.90 118.48 132,800
Jun 18, 2024 119.33 119.88 119.33 119.69 118.28 122,600
Jun 17, 2024 118.31 119.36 118.04 119.31 117.90 118,300
Jun 14, 2024 117.93 118.35 117.45 118.32 116.92 137,500
Jun 13, 2024 118.63 118.63 117.71 118.43 117.03 127,500
Jun 12, 2024 119.22 119.22 117.70 118.04 116.65 195,400
Jun 11, 2024 118.14 118.14 117.31 117.92 116.53 130,500
Jun 10, 2024 118.18 118.61 117.89 118.61 117.21 162,500
Jun 7, 2024 118.10 119.03 117.94 118.21 116.81 99,200
Jun 6, 2024 118.29 118.57 117.96 118.35 116.95 116,200
Jun 5, 2024 117.98 118.34 117.39 118.32 116.92 204,100
Jun 4, 2024 117.49 117.92 117.10 117.72 116.33 183,700
Jun 3, 2024 118.53 118.56 116.96 117.77 116.38 160,800
May 31, 2024 116.75 118.48 116.68 118.44 117.04 149,400
May 30, 2024 116.13 116.73 116.07 116.58 115.20 167,500
May 29, 2024 116.70 116.71 116.17 116.25 114.88 177,800
May 28, 2024 118.19 118.19 117.07 117.53 116.14 107,000
May 24, 2024 118.34 118.60 118.06 118.19 116.79 100,600
May 23, 2024 119.57 119.57 117.81 118.01 116.62 183,500
May 22, 2024 119.53 119.85 119.12 119.44 118.03 346,000
May 21, 2024 119.63 119.92 119.54 119.81 118.40 115,100
May 20, 2024 120.32 120.40 119.62 119.67 118.26 146,300
May 17, 2024 120.02 120.38 119.93 120.34 118.92 107,900
May 16, 2024 120.21 120.41 119.97 120.03 118.61 122,300
May 15, 2024 119.34 120.11 119.29 120.05 118.63 170,400
May 14, 2024 118.59 119.01 118.33 118.91 117.51 175,600
May 13, 2024 118.90 119.13 118.33 118.48 117.08 225,400
May 10, 2024 118.44 118.68 118.35 118.55 117.15 99,300
May 9, 2024 117.36 118.13 117.16 118.08 116.69 119,000
May 8, 2024 116.77 117.34 116.75 117.24 115.86 145,400
May 7, 2024 116.88 117.19 116.86 116.98 115.60 227,700
May 6, 2024 116.34 116.54 116.12 116.53 115.15 145,300
May 3, 2024 116.09 116.09 115.15 115.79 114.42 138,600
May 2, 2024 115.40 115.44 114.42 115.22 113.86 179,300
May 1, 2024 114.82 115.86 114.60 114.64 113.29 172,500
Apr 30, 2024 116.26 116.26 115.06 115.09 113.73 256,300
Apr 29, 2024 116.24 116.60 115.97 116.54 115.16 155,500
Apr 26, 2024 115.85 116.41 115.64 116.05 114.68 139,600
Apr 25, 2024 115.93 116.41 115.48 116.16 114.79 175,700
Apr 24, 2024 116.24 116.53 115.71 116.42 115.05 193,100
Apr 23, 2024 116.03 116.66 115.89 116.52 115.14 189,200
Apr 22, 2024 115.02 116.14 114.66 115.55 114.19 195,800
Apr 19, 2024 113.97 114.86 113.97 114.63 113.28 223,400
Apr 18, 2024 113.97 114.53 113.56 113.74 112.40 271,200
Apr 17, 2024 114.35 114.43 113.36 113.61 112.27 206,500
Apr 16, 2024 114.66 114.66 113.68 113.93 112.59 145,400
Apr 15, 2024 115.97 116.15 113.96 114.23 112.88 201,500
Apr 12, 2024 115.86 115.99 114.43 114.76 113.41 210,100
Apr 11, 2024 116.81 117.03 115.75 116.44 115.07 196,600
Apr 10, 2024 116.72 117.15 116.07 116.58 115.20 258,100
Apr 9, 2024 118.05 118.21 116.95 117.90 116.51 134,800
Apr 8, 2024 117.86 118.06 117.71 117.83 116.44 126,800
Apr 5, 2024 117.10 118.19 117.00 117.80 116.41 160,100
Apr 4, 2024 118.98 119.18 116.83 117.00 115.62 211,400
Apr 3, 2024 118.18 118.64 117.98 118.33 116.93 134,200
Apr 2, 2024 118.37 118.43 117.93 118.33 116.93 123,600
Apr 1, 2024 119.51 119.57 118.86 119.03 117.62 176,500
Mar 28, 2024 119.25 119.69 119.14 119.51 118.10 158,200
Mar 27, 2024 118.14 119.18 118.14 119.18 117.77 135,000
Mar 26, 2024 117.77 117.88 117.46 117.53 116.14 193,000
Mar 25, 2024 117.78 118.09 117.55 117.61 116.22 154,500
Mar 22, 2024 118.52 118.64 117.85 117.85 116.46 146,500
Mar 21, 2024 0.70 Dividend
Mar 21, 2024 117.93 118.77 117.80 118.38 116.98 139,900
Mar 20, 2024 117.05 118.08 116.90 118.06 115.98 159,500
Mar 19, 2024 116.53 117.23 116.52 117.15 115.08 107,400
Mar 18, 2024 116.76 116.88 116.33 116.64 114.58 118,400
Mar 15, 2024 115.87 116.60 115.85 116.31 114.26 123,700
Mar 14, 2024 117.16 117.22 115.86 116.47 114.41 130,600
Mar 13, 2024 116.97 117.38 116.79 117.07 115.00 112,500
Mar 12, 2024 116.68 117.00 116.29 116.81 114.75 137,500
Mar 11, 2024 115.66 116.39 115.45 116.38 114.33 147,500
Mar 8, 2024 116.17 116.39 115.86 115.86 113.82 156,000
Mar 7, 2024 116.13 116.40 115.91 116.15 114.10 157,400
Mar 6, 2024 115.42 116.08 115.27 115.56 113.52 175,100
Mar 5, 2024 115.21 115.69 114.43 114.83 112.80 389,100
Mar 4, 2024 114.98 115.58 114.95 115.34 113.30 159,100
Mar 1, 2024 114.59 115.26 114.39 115.22 113.19 175,100
Feb 29, 2024 114.83 114.86 114.18 114.43 112.41 153,800
Feb 28, 2024 114.21 114.65 114.16 114.36 112.34 145,400
Feb 27, 2024 114.55 114.55 114.17 114.48 112.46 140,400
Feb 26, 2024 115.00 115.21 114.36 114.43 112.41 157,300
Feb 23, 2024 114.70 115.24 114.70 114.86 112.83 173,800
Feb 22, 2024 113.86 114.77 113.64 114.56 112.54 208,200
Feb 21, 2024 112.97 113.58 112.74 113.58 111.58 179,100
Feb 20, 2024 112.89 113.39 112.78 112.99 111.00 186,800
Feb 16, 2024 113.03 113.55 112.83 113.03 111.04 135,600
Feb 15, 2024 112.06 113.32 112.06 113.19 111.19 180,600
Feb 14, 2024 111.79 112.03 111.37 111.91 109.94 128,700
Feb 13, 2024 112.02 112.22 110.66 111.38 109.41 152,500
Feb 12, 2024 112.24 112.99 112.08 112.72 110.73 167,400
Feb 9, 2024 112.23 112.23 111.76 112.22 110.24 202,800
Feb 8, 2024 112.34 112.34 111.92 112.31 110.33 351,000
Feb 7, 2024 112.37 112.51 112.08 112.33 110.35 122,700
Feb 6, 2024 111.70 112.06 111.57 111.96 109.98 168,300
Feb 5, 2024 111.83 111.87 111.17 111.47 109.50 169,500
Feb 2, 2024 111.96 112.66 111.56 112.16 110.18 149,700
Feb 1, 2024 111.27 112.16 110.93 112.14 110.16 144,500
Jan 31, 2024 112.13 112.24 111.09 111.13 109.17 327,700
Jan 30, 2024 111.39 112.15 111.35 112.10 110.12 200,800
Jan 29, 2024 111.19 111.51 110.78 111.49 109.52 143,700
Jan 26, 2024 110.97 111.29 110.88 111.14 109.18 122,100
Jan 25, 2024 110.74 111.10 110.33 111.10 109.14 126,600
Jan 24, 2024 110.81 110.92 110.14 110.20 108.26 171,100
Jan 23, 2024 110.10 110.49 110.02 110.47 108.52 232,000
Jan 22, 2024 109.84 110.30 109.84 109.98 108.04 349,300
Jan 19, 2024 108.98 109.98 108.55 109.76 107.82 129,300
Jan 18, 2024 108.23 108.81 107.85 108.74 106.82 266,300
Jan 17, 2024 108.28 108.90 108.03 108.33 106.42 149,600
Jan 16, 2024 109.24 109.33 108.70 108.93 107.01 144,100
Jan 12, 2024 109.82 110.15 109.27 109.59 107.66 145,300
Jan 11, 2024 109.80 109.80 108.94 109.58 107.65 196,500
Jan 10, 2024 109.77 109.95 109.40 109.85 107.91 223,900
Jan 9, 2024 109.96 109.98 109.62 109.82 107.88 243,900
Jan 8, 2024 109.42 110.38 109.22 110.32 108.37 165,700
Jan 5, 2024 109.48 110.13 109.24 109.65 107.72 205,100
Jan 4, 2024 109.70 110.27 109.47 109.52 107.59 162,000
Jan 3, 2024 109.83 110.08 109.44 109.52 107.59 234,600
Jan 2, 2024 108.95 110.31 108.89 110.11 108.17 185,600
Dec 29, 2023 109.45 109.55 108.96 109.37 107.44 160,300
Dec 28, 2023 109.30 109.67 109.30 109.50 107.57 192,200
Dec 27, 2023 109.31 109.48 109.03 109.47 107.54 221,300
Dec 26, 2023 108.85 109.49 108.78 109.26 107.33 252,700
Dec 22, 2023 108.46 109.08 108.33 108.70 106.78 125,500
Dec 21, 2023 0.77 Dividend
Dec 21, 2023 107.91 108.25 107.38 108.23 106.32 222,600
Dec 20, 2023 109.52 109.66 108.00 108.05 105.39 278,200
Dec 19, 2023 109.09 109.77 109.09 109.74 107.04 225,100
Dec 18, 2023 109.19 109.41 109.02 109.06 106.37 285,300
Dec 15, 2023 108.72 108.93 108.45 108.72 106.04 224,100
Dec 14, 2023 108.88 109.57 108.76 109.22 106.53 218,300
Dec 13, 2023 106.57 108.29 106.38 108.29 105.62 179,900
Dec 12, 2023 106.49 106.80 106.08 106.73 104.10 156,900
Dec 11, 2023 105.90 106.61 105.90 106.59 103.96 147,600
Dec 8, 2023 105.23 105.73 105.05 105.55 102.95 119,200
Dec 7, 2023 105.25 105.36 104.95 105.18 102.59 139,000
Dec 6, 2023 105.51 105.66 104.85 104.93 102.34 180,300
Dec 5, 2023 105.70 105.72 105.16 105.26 102.67 267,100
Dec 4, 2023 105.46 106.16 105.46 105.95 103.34 152,400
Dec 1, 2023 105.12 106.00 105.01 105.96 103.35 182,800
Nov 30, 2023 104.45 105.26 104.27 105.17 102.58 265,100
Nov 29, 2023 104.50 104.78 104.11 104.24 101.67 201,600
Nov 28, 2023 104.03 104.58 103.96 104.15 101.58 162,000
Nov 27, 2023 104.41 104.41 104.02 104.14 101.57 309,700
Nov 24, 2023 104.26 104.65 104.26 104.55 101.97 85,600
Nov 22, 2023 103.89 104.22 103.84 104.09 101.53 152,800

Related Tickers