NYSEARCA:MGV
Vanguard Mega Cap Value Index Fund ETF Price (Quote)
$117.24
+0.260 (+0.222%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.36 | $118.21 | Wednesday, 8th May 2024 MGV stock ended at $117.24. This is 0.222% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.504% from a day low at $116.75 to a day high of $117.34. |
| 90 days | $110.66 | $119.69 | |
| 52 weeks | $96.78 | $119.69 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $116.77 | $117.34 | $116.75 | $117.24 | 145 420 |
| May 07, 2024 | $116.88 | $117.19 | $116.86 | $116.98 | 227 664 |
| May 06, 2024 | $116.34 | $116.54 | $116.12 | $116.53 | 145 276 |
| May 03, 2024 | $116.09 | $116.09 | $115.15 | $115.79 | 138 615 |
| May 02, 2024 | $115.40 | $115.44 | $114.42 | $115.22 | 179 111 |
| May 01, 2024 | $114.82 | $115.86 | $114.60 | $114.64 | 172 498 |
| Apr 30, 2024 | $116.26 | $116.26 | $115.06 | $115.09 | 256 277 |
| Apr 29, 2024 | $116.24 | $116.60 | $115.98 | $116.54 | 155 462 |
| Apr 26, 2024 | $115.85 | $116.41 | $115.79 | $116.05 | 138 819 |
| Apr 25, 2024 | $115.93 | $116.41 | $115.48 | $116.16 | 175 518 |
| Apr 24, 2024 | $116.24 | $116.53 | $115.71 | $116.42 | 193 050 |
| Apr 23, 2024 | $116.03 | $116.66 | $115.89 | $116.52 | 189 232 |
| Apr 22, 2024 | $115.02 | $116.12 | $114.66 | $115.55 | 195 768 |
| Apr 19, 2024 | $113.97 | $114.81 | $113.97 | $114.63 | 223 364 |
| Apr 18, 2024 | $113.97 | $114.53 | $113.56 | $113.74 | 271 238 |
| Apr 17, 2024 | $114.35 | $114.43 | $113.36 | $113.61 | 206 489 |
| Apr 16, 2024 | $114.66 | $114.66 | $113.68 | $113.93 | 145 415 |
| Apr 15, 2024 | $115.97 | $116.14 | $113.96 | $114.23 | 201 502 |
| Apr 12, 2024 | $115.86 | $115.95 | $114.43 | $114.76 | 210 109 |
| Apr 11, 2024 | $116.81 | $117.03 | $115.75 | $116.44 | 196 605 |
| Apr 10, 2024 | $116.72 | $117.15 | $116.07 | $116.58 | 258 090 |
| Apr 09, 2024 | $118.05 | $118.21 | $116.95 | $117.90 | 134 660 |
| Apr 08, 2024 | $117.86 | $118.06 | $117.71 | $117.83 | 126 831 |
| Apr 05, 2024 | $117.10 | $118.19 | $117.00 | $117.80 | 160 029 |
| Apr 04, 2024 | $118.98 | $119.16 | $116.83 | $117.06 | 211 425 |
