Canada markets closed

Vanguard Mega Cap Value Index Fund (MGV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.79+0.57 (+0.49%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024116.09115.96115.14115.79115.79138,617
May 02, 2024115.40115.44114.42115.22115.22179,300
May 01, 2024114.82115.86114.60114.64114.64172,500
Apr 30, 2024116.26116.26115.06115.09115.09256,300
Apr 29, 2024116.24116.60115.97116.54116.54155,500
Apr 26, 2024115.85116.41115.64116.05116.05139,600
Apr 25, 2024115.93116.41115.48116.16116.16175,700
Apr 24, 2024116.24116.53115.71116.42116.42193,100
Apr 23, 2024116.03116.66115.89116.52116.52189,200
Apr 22, 2024115.02116.14114.66115.55115.55195,800
Apr 19, 2024113.97114.86113.97114.63114.63223,400
Apr 18, 2024113.97114.53113.56113.74113.74271,200
Apr 17, 2024114.35114.43113.36113.61113.61206,500
Apr 16, 2024114.66114.66113.68113.93113.93145,400
Apr 15, 2024115.97116.15113.96114.23114.23201,500
Apr 12, 2024115.86115.99114.43114.76114.76210,100
Apr 11, 2024116.81117.03115.75116.44116.44196,600
Apr 10, 2024116.72117.15116.07116.58116.58258,100
Apr 09, 2024118.05118.21116.95117.90117.90134,800
Apr 08, 2024117.86118.06117.71117.83117.83126,800
Apr 05, 2024117.10118.19117.00117.80117.80160,100
Apr 04, 2024118.98119.18116.83117.00117.00211,400
Apr 03, 2024118.18118.64117.98118.33118.33134,200
Apr 02, 2024118.37118.43117.93118.33118.33123,600
Apr 01, 2024119.51119.57118.86119.03119.03176,500
Mar 28, 2024119.25119.69119.14119.51119.51158,200
Mar 27, 2024118.14119.18118.14119.18119.18135,000
Mar 26, 2024117.77117.88117.46117.53117.53193,000
Mar 25, 2024117.78118.09117.55117.61117.61154,500
Mar 22, 2024118.52118.64117.85117.85117.85146,500
Mar 21, 2024117.93118.77117.80118.38118.38139,900
Mar 21, 20240.698 Dividend
Mar 20, 2024117.05118.08116.90118.06117.36159,500
Mar 19, 2024116.53117.23116.52117.15116.46107,400
Mar 18, 2024116.76116.88116.33116.64115.95118,400
Mar 15, 2024115.87116.60115.85116.31115.62123,700
Mar 14, 2024117.16117.22115.86116.47115.78130,600
Mar 13, 2024116.97117.38116.79117.07116.38112,500
Mar 12, 2024116.68117.00116.29116.81116.12137,500
Mar 11, 2024115.66116.39115.45116.38115.69147,500
Mar 08, 2024116.17116.39115.86115.86115.18156,000
Mar 07, 2024116.13116.40115.91116.15115.46157,400
Mar 06, 2024115.42116.08115.27115.56114.88175,100
Mar 05, 2024115.21115.69114.43114.83114.15389,100
Mar 04, 2024114.98115.58114.95115.34114.66159,100
Mar 01, 2024114.59115.26114.39115.22114.54175,100
Feb 29, 2024114.83114.86114.18114.43113.75153,800
Feb 28, 2024114.21114.65114.16114.36113.68145,400
Feb 27, 2024114.55114.55114.17114.48113.80140,400
Feb 26, 2024115.00115.21114.36114.43113.75157,300
Feb 23, 2024114.70115.24114.70114.86114.18173,800
Feb 22, 2024113.86114.77113.64114.56113.88208,200
Feb 21, 2024112.97113.58112.74113.58112.91179,100
Feb 20, 2024112.89113.39112.78112.99112.32186,800
Feb 16, 2024113.03113.55112.83113.03112.36135,600
Feb 15, 2024112.06113.32112.06113.19112.52180,600
Feb 14, 2024111.79112.03111.37111.91111.25128,700
Feb 13, 2024112.02112.22110.66111.38110.72152,500
Feb 12, 2024112.24112.99112.08112.72112.05167,400
Feb 09, 2024112.23112.23111.76112.22111.56202,800
Feb 08, 2024112.34112.34111.92112.31111.65351,000
Feb 07, 2024112.37112.51112.08112.33111.67122,700
Feb 06, 2024111.70112.06111.57111.96111.30168,300
Feb 05, 2024111.83111.87111.17111.47110.81169,500
Feb 02, 2024111.96112.66111.56112.16111.50149,700
Feb 01, 2024111.27112.16110.93112.14111.48144,500
Jan 31, 2024112.13112.24111.09111.13110.47327,700
Jan 30, 2024111.39112.15111.35112.10111.44200,800
Jan 29, 2024111.19111.51110.78111.49110.83143,700
Jan 26, 2024110.97111.29110.88111.14110.48122,100
Jan 25, 2024110.74111.10110.33111.10110.44126,600
Jan 24, 2024110.81110.92110.14110.20109.55171,100
Jan 23, 2024110.10110.49110.02110.47109.82232,000
Jan 22, 2024109.84110.30109.84109.98109.33349,300
Jan 19, 2024108.98109.98108.55109.76109.11129,300
Jan 18, 2024108.23108.81107.85108.74108.10266,300
Jan 17, 2024108.28108.90108.03108.33107.69149,600
Jan 16, 2024109.24109.33108.70108.93108.29144,100
Jan 12, 2024109.82110.15109.27109.59108.94145,300
Jan 11, 2024109.80109.80108.94109.58108.93196,500
Jan 10, 2024109.77109.95109.40109.85109.20223,900
Jan 09, 2024109.96109.98109.62109.82109.17243,900
Jan 08, 2024109.42110.38109.22110.32109.67165,700
Jan 05, 2024109.48110.13109.24109.65109.00205,100
Jan 04, 2024109.70110.27109.47109.52108.87162,000
Jan 03, 2024109.83110.08109.44109.52108.87234,600
Jan 02, 2024108.95110.31108.89110.11109.46185,600
Dec 29, 2023109.45109.55108.96109.37108.72160,300
Dec 28, 2023109.30109.67109.30109.50108.85192,200
Dec 27, 2023109.31109.48109.03109.47108.82221,300
Dec 26, 2023108.85109.49108.78109.26108.61252,700
Dec 22, 2023108.46109.08108.33108.70108.06125,500
Dec 21, 2023107.91108.25107.38108.23107.59222,600
Dec 21, 20230.769 Dividend
Dec 20, 2023109.52109.66108.00108.05106.65278,200
Dec 19, 2023109.09109.77109.09109.74108.31225,100
Dec 18, 2023109.19109.41109.02109.06107.64285,300
Dec 15, 2023108.72108.93108.45108.72107.31224,100
Dec 14, 2023108.88109.57108.76109.22107.80218,300
Dec 13, 2023106.57108.29106.38108.29106.88179,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...