Quantcast

Vanguard Mega Cap 300 Value ETF Historical Stock Prices

(ETF)
MGV 
$80.29
*  
0.77
0.97%
Get MGV Alerts
*Delayed - data as of Jun. 18, 2019  -  Find a broker to begin trading MGV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 79.96 80.55 79.84 80.29 91,049
06/18/2019 79.84 80.55 79.84 80.29 91,349
06/17/2019 79.81 79.81 79.5 79.52 58,019
06/14/2019 79.85 79.93 79.53 79.76 92,908
06/13/2019 79.72 79.9 79.51 79.79 65,508
06/12/2019 79.51 79.66 79.38 79.49 71,003
06/11/2019 80.02 80.12 79.4839 79.6 89,802
06/10/2019 79.74 79.9632 79.6 79.6 64,041
06/07/2019 79.14 79.63 79.12 79.31 56,819
06/06/2019 78.57 79.18 78.46 78.9 114,446
06/05/2019 78.23 78.48 77.9404 78.47 85,989
06/04/2019 77.2 78 77.1103 77.91 87,997
06/03/2019 75.91 76.61 75.91 76.42 114,229
05/31/2019 76.09 76.1577 75.724 75.8 91,796
05/30/2019 76.93 77.13 76.51 76.82 102,919
05/29/2019 76.9 76.94 76.3058 76.81 90,540
05/28/2019 78.28 78.37 77.23 77.23 76,585
05/24/2019 78.31 78.39 77.97 78.26 85,472
05/23/2019 78.2 78.2 77.49 78.01 96,130
05/22/2019 78.83 79 78.6296 78.82 80,540
05/21/2019 78.93 79.16 78.83 79.08 66,369
05/20/2019 78.3 78.8029 78.3 78.45 71,145
05/17/2019 78.28 79.04 78.21 78.58 139,557
05/16/2019 78.51 79.3 78.51 78.87 70,475
05/15/2019 77.64 78.42 77.45 78.22 87,875
05/14/2019 77.84 78.53 77.84 78 108,086
05/13/2019 77.83 78.0766 77.24 77.53 97,753
05/10/2019 78.3 79.24 77.6 79.15 73,796
05/09/2019 78.22 78.76 77.8 78.59 70,032
05/08/2019 78.93 79.3 78.71 78.83 86,866
05/07/2019 79.55 79.58 78.54 79.06 105,129
05/06/2019 79.33 80.33 79.28 80.22 94,825
05/03/2019 80.32 80.5612 80.15 80.52 56,673
05/02/2019 80.05 80.26 79.51 79.91 385,536
05/01/2019 80.79 80.79 80.1 80.1 94,507
04/30/2019 80.51 80.76 80.16 80.64 69,769
04/29/2019 80.16 80.5 80.16 80.32 68,020
04/26/2019 79.66 80.12 79.612 80.12 111,237
04/25/2019 79.6 79.89 79.26 79.72 65,664
04/24/2019 80 80.05 79.73 79.81 96,766
04/23/2019 79.67 80.15 79.56 80.14 75,975
04/22/2019 79.43 79.66 79.415 79.58 68,002
04/18/2019 79.8 79.8 79.39 79.6 56,143
04/17/2019 80 80 79.39 79.48 87,468
04/16/2019 79.76 79.82 79.52 79.7 63,398
04/15/2019 79.54 79.5466 79.29 79.46 104,442
04/12/2019 79.55 79.76 79.35 79.5 47,422
04/11/2019 79.22 79.31 78.91 79.05 86,930
04/10/2019 79.08 79.17 78.9256 79.09 64,658
04/09/2019 79.11 79.1133 78.7372 78.95 200,245
04/08/2019 79.25 79.44 79.12 79.44 58,231
04/05/2019 79.2 79.38 79.108 79.38 72,731
04/04/2019 78.87 79.09 78.8 79.08 71,392
04/03/2019 79.05 79.05 78.55 78.77 89,347
04/02/2019 79.02 79.02 78.58 78.68 88,947
04/01/2019 78.46 78.9919 78.46 78.9 73,363
03/29/2019 77.98 78.08 77.61 78.03 113,874
03/28/2019 77.5 77.7072 77.09 77.54 128,636
03/27/2019 77.7 77.87 76.99 77.36 114,437
03/26/2019 77.58 77.8999 77.31 77.75 90,331
03/25/2019 77.12 77.41 76.7501 77.07 1,999,354
03/22/2019 78.69 78.8227 77.73 77.86 2,123,170
03/21/2019 78.36 79.293 78.36 79.16 59,923
03/20/2019 79.19 79.25 78.56 78.59 79,589
03/19/2019 79.69 79.8918 79.0511 79.33 56,605
03/18/2019 79.05 79.415 79.05 79.4 93,692
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio