Vanguard Mega Cap Value Index Fund ETF Shares (MGV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 166.16 | 166.82 | 165.59 | 166.79 | +0.45% | 140,900 |
| 2026-08-06 | 166.89 | 167.30 | 165.80 | 166.04 | -0.28% | 150,300 |
| 2026-08-05 | 166.81 | 167.21 | 166.19 | 166.51 | +0.15% | 176,400 |
| 2026-08-04 | 164.59 | 166.56 | 164.22 | 166.26 | +1.45% | 215,900 |
| 2026-08-03 | 163.30 | 164.02 | 163.11 | 163.88 | +0.42% | 245,500 |
| 2026-07-31 | 163.92 | 164.19 | 162.37 | 163.20 | -0.23% | 256,300 |
| 2026-07-30 | 162.59 | 163.72 | 161.88 | 163.58 | +0.59% | 313,300 |
| 2026-07-29 | 165.33 | 165.42 | 162.62 | 162.62 | -1.69% | 287,200 |
| 2026-07-28 | 165.19 | 165.96 | 165.16 | 165.42 | +0.45% | 243,300 |
| 2026-07-27 | 164.79 | 165.39 | 164.00 | 164.68 | +0.29% | 184,800 |
| 2026-07-24 | 163.48 | 164.60 | 163.48 | 164.21 | +0.35% | 224,100 |
| 2026-07-23 | 162.74 | 163.84 | 162.72 | 163.64 | +0.39% | 202,200 |
| 2026-07-22 | 162.76 | 163.62 | 162.76 | 163.00 | +0.24% | 143,500 |
| 2026-07-21 | 161.71 | 162.91 | 161.23 | 162.61 | +0.97% | 208,287 |
| 2026-07-20 | 162.33 | 162.41 | 160.83 | 161.04 | -0.49% | 203,524 |
| 2026-07-17 | 162.33 | 163.68 | 161.81 | 161.83 | -0.53% | 264,500 |
| 2026-07-16 | 161.86 | 162.71 | 161.83 | 162.70 | +0.50% | 176,300 |
| 2026-07-15 | 162.83 | 163.06 | 161.39 | 161.89 | -0.58% | 209,900 |
| 2026-07-14 | 163.40 | 164.01 | 162.76 | 162.83 | -0.34% | 247,300 |
| 2026-07-13 | 163.43 | 163.83 | 162.89 | 163.39 | -0.13% | 295,900 |
| 2026-07-10 | 163.21 | 163.77 | 162.74 | 163.60 | +0.25% | 186,600 |
| 2026-07-09 | 163.44 | 163.92 | 163.00 | 163.20 | +0.36% | 227,600 |
| 2026-07-08 | 163.26 | 163.52 | 162.57 | 162.62 | -0.91% | 272,000 |
| 2026-07-07 | 164.59 | 164.79 | 163.57 | 164.11 | -0.06% | 259,800 |
| 2026-07-06 | 164.53 | 164.71 | 163.79 | 164.21 | +0.11% | 319,800 |
| 2026-07-02 | 163.64 | 164.31 | 162.62 | 164.03 | +0.85% | 261,100 |
| 2026-07-01 | 162.54 | 163.60 | 162.15 | 162.64 | -0.50% | 424,400 |
| 2026-06-30 | 163.66 | 163.95 | 163.23 | 163.45 | -0.18% | 293,100 |
| 2026-06-29 | 163.64 | 163.80 | 162.22 | 163.74 | +0.33% | 497,800 |
| 2026-06-26 | 163.66 | 164.56 | 163.13 | 163.20 | -1.10% | 248,300 |
| 2026-06-25 | 164.91 | 166.02 | 164.67 | 165.02 | +1.49% | 312,809 |
| 2026-06-24 | 162.88 | 163.19 | 161.86 | 162.59 | -0.06% | 267,307 |
| 2026-06-23 | 162.49 | 163.31 | 161.72 | 162.69 | -0.82% | 324,983 |
| 2026-06-22 | 163.15 | 164.07 | 163.15 | 164.04 | +1.09% | 247,793 |
| 2026-06-18 | 163.51 | 163.60 | 162.19 | 162.27 | +0.19% | 255,339 |
| 2026-06-17 | 163.20 | 163.85 | 161.64 | 161.96 | -0.64% | 497,400 |
| 2026-06-16 | 163.66 | 164.40 | 162.87 | 163.00 | -0.06% | 291,300 |
| 2026-06-15 | 163.15 | 163.72 | 162.92 | 163.09 | +0.59% | 285,500 |
| 2026-06-12 | 161.03 | 162.49 | 160.83 | 162.14 | +0.90% | 302,500 |
| 2026-06-11 | 158.83 | 161.34 | 158.74 | 160.70 | +1.82% | 360,200 |
| 2026-06-10 | 159.06 | 159.94 | 157.75 | 157.83 | -0.89% | 309,800 |
| 2026-06-09 | 159.33 | 159.83 | 157.01 | 159.25 | +0.48% | 274,800 |
| 2026-06-08 | 158.93 | 159.51 | 158.30 | 158.49 | +0.48% | 246,600 |
| 2026-06-05 | 159.54 | 159.73 | 157.69 | 157.73 | -1.46% | 252,700 |
| 2026-06-04 | 159.37 | 160.40 | 159.37 | 160.06 | +0.77% | 323,100 |
| 2026-06-03 | 158.53 | 159.32 | 158.24 | 158.83 | +0.08% | 225,900 |
| 2026-06-02 | 157.16 | 158.88 | 157.16 | 158.70 | +0.89% | 182,600 |
| 2026-06-01 | 157.03 | 157.58 | 156.90 | 157.30 | -0.18% | 200,300 |
| 2026-05-29 | 158.00 | 158.00 | 157.41 | 157.59 | +0.04% | 159,200 |
| 2026-05-28 | 157.76 | 158.14 | 157.08 | 157.53 | -0.15% | 188,100 |
| 2026-05-27 | 158.37 | 158.37 | 157.29 | 157.76 | -0.08% | 160,600 |
| 2026-05-26 | 157.91 | 158.27 | 157.55 | 157.88 | +0.59% | 165,100 |
| 2026-05-22 | 156.46 | 157.46 | 156.38 | 156.96 | +0.80% | 143,700 |
| 2026-05-21 | 154.85 | 155.81 | 154.05 | 155.72 | +0.26% | 194,200 |
| 2026-05-20 | 155.02 | 155.60 | 154.47 | 155.32 | +0.47% | 180,400 |
| 2026-05-19 | 154.06 | 155.45 | 153.75 | 154.59 | -0.04% | 229,100 |
| 2026-05-18 | 154.45 | 154.74 | 153.75 | 154.65 | +0.40% | 264,700 |
| 2026-05-15 | 155.01 | 155.09 | 154.03 | 154.03 | -1.03% | 158,800 |
| 2026-05-14 | 155.74 | 156.13 | 155.51 | 155.63 | +0.30% | 176,800 |
| 2026-05-13 | 155.14 | 155.46 | 154.57 | 155.16 | +0.09% | 156,700 |
| 2026-05-12 | 154.57 | 155.29 | 153.63 | 155.02 | +0.14% | 193,100 |
| 2026-05-11 | 154.62 | 155.01 | 154.30 | 154.80 | +0.65% | 178,100 |
| 2026-05-08 | 153.40 | 154.05 | 153.26 | 153.80 | +0.75% | 180,000 |
| 2026-05-07 | 153.51 | 153.62 | 152.30 | 152.65 | -0.85% | 202,500 |
| 2026-05-06 | 153.54 | 154.21 | 153.31 | 153.96 | +0.81% | 404,500 |
| 2026-05-05 | 151.77 | 153.04 | 151.68 | 152.73 | +1.05% | 149,900 |
| 2026-05-04 | 151.77 | 152.47 | 151.00 | 151.14 | -0.65% | 254,500 |
| 2026-05-01 | 152.91 | 153.42 | 152.13 | 152.13 | -0.39% | 170,800 |
| 2026-04-30 | 150.57 | 152.90 | 150.57 | 152.72 | +1.55% | 182,100 |
| 2026-04-29 | 150.07 | 150.44 | 149.75 | 150.39 | +0.21% | 213,300 |
| 2026-04-28 | 150.65 | 150.79 | 149.82 | 150.07 | +0.04% | 172,800 |
| 2026-04-27 | 150.01 | 150.92 | 149.81 | 150.01 | -0.05% | 179,900 |
| 2026-04-24 | 150.97 | 151.00 | 149.89 | 150.08 | -0.32% | 232,200 |
| 2026-04-23 | 149.56 | 150.69 | 149.47 | 150.56 | +0.72% | 220,100 |
| 2026-04-22 | 150.25 | 150.42 | 149.29 | 149.48 | +0.03% | 190,600 |
| 2026-04-21 | 150.90 | 150.94 | 149.26 | 149.44 | -0.72% | 461,100 |
| 2026-04-20 | 150.65 | 151.08 | 150.28 | 150.52 | -0.07% | 230,100 |
| 2026-04-17 | 149.86 | 151.20 | 149.71 | 150.63 | +0.82% | 187,000 |
| 2026-04-16 | 148.94 | 149.64 | 148.93 | 149.41 | +0.15% | 224,400 |
| 2026-04-15 | 149.74 | 149.84 | 148.60 | 149.19 | -0.42% | 181,000 |
| 2026-04-14 | 149.09 | 149.95 | 148.65 | 149.82 | +0.13% | 350,700 |
| 2026-04-13 | 148.28 | 149.63 | 148.00 | 149.63 | +0.59% | 341,000 |
| 2026-04-10 | 150.23 | 150.23 | 148.54 | 148.75 | -0.95% | 213,600 |
| 2026-04-09 | 148.71 | 150.44 | 148.71 | 150.18 | +0.60% | 181,500 |
| 2026-04-08 | 148.00 | 149.34 | 147.95 | 149.28 | +2.24% | 263,300 |
| 2026-04-07 | 145.88 | 146.07 | 145.22 | 146.01 | -0.11% | 295,600 |
| 2026-04-06 | 145.39 | 146.17 | 145.25 | 146.17 | +0.48% | 244,300 |
| 2026-04-02 | 144.31 | 146.05 | 144.09 | 145.47 | +0.11% | 375,000 |
| 2026-04-01 | 145.27 | 145.91 | 145.24 | 145.31 | +0.25% | 365,000 |
| 2026-03-31 | 143.81 | 145.09 | 143.18 | 144.95 | +1.63% | 298,400 |
| 2026-03-30 | 143.90 | 144.12 | 142.18 | 142.63 | -0.08% | 311,200 |
| 2026-03-27 | 143.83 | 144.19 | 142.50 | 142.75 | -1.48% | 265,700 |
| 2026-03-26 | 145.42 | 146.14 | 144.84 | 144.89 | -0.77% | 291,375 |
| 2026-03-25 | 146.30 | 146.61 | 145.39 | 146.02 | +0.32% | 239,878 |
| 2026-03-24 | 144.00 | 146.28 | 143.91 | 145.56 | +0.46% | 317,962 |
| 2026-03-23 | 146.00 | 146.36 | 144.69 | 144.89 | +0.52% | 564,631 |
| 2026-03-20 | 145.25 | 145.85 | 143.64 | 144.14 | -0.81% | 294,641 |
| 2026-03-19 | 144.79 | 145.97 | 144.47 | 145.31 | -0.22% | 477,914 |
| 2026-03-18 | 147.12 | 147.28 | 145.59 | 145.63 | -1.33% | 782,288 |
| 2026-03-17 | 148.26 | 148.51 | 147.53 | 147.60 | +0.19% | 531,453 |
| 2026-03-16 | 147.50 | 148.06 | 147.11 | 147.32 | +0.66% | 310,996 |
| 2026-03-13 | 146.81 | 147.66 | 146.18 | 146.36 | +0.23% | 297,776 |
| 2026-03-12 | 146.53 | 146.96 | 145.98 | 146.03 | -1.13% | 243,701 |
| 2026-03-11 | 147.62 | 148.01 | 147.03 | 147.70 | -0.22% | 277,875 |
| 2026-03-10 | 148.11 | 149.54 | 147.60 | 148.03 | -0.17% | 244,604 |
| 2026-03-09 | 146.65 | 148.65 | 145.50 | 148.28 | +0.26% | 194,931 |
| 2026-03-06 | 147.83 | 148.15 | 146.65 | 147.90 | -1.07% | 207,397 |
| 2026-03-05 | 150.60 | 150.99 | 148.47 | 149.50 | -1.39% | 256,262 |
| 2026-03-04 | 151.22 | 151.86 | 150.29 | 151.61 | +0.41% | 209,479 |
| 2026-03-03 | 150.53 | 151.56 | 149.10 | 150.99 | -1.13% | 297,137 |
| 2026-03-02 | 152.19 | 153.16 | 151.87 | 152.71 | -0.26% | 215,759 |
| 2026-02-27 | 151.98 | 153.14 | 151.55 | 153.11 | +0.29% | 238,696 |
| 2026-02-26 | 152.93 | 153.50 | 152.03 | 152.66 | -0.08% | 499,069 |
| 2026-02-25 | 152.68 | 153.02 | 152.00 | 152.78 | +0.29% | 194,581 |
| 2026-02-24 | 151.78 | 152.54 | 151.66 | 152.34 | +0.31% | 202,988 |
| 2026-02-23 | 152.57 | 153.43 | 151.48 | 151.87 | -0.72% | 176,779 |
| 2026-02-20 | 152.13 | 152.99 | 151.79 | 152.97 | +0.31% | 222,701 |
| 2026-02-19 | 152.64 | 152.90 | 151.98 | 152.50 | -0.25% | 223,424 |
| 2026-02-18 | 152.66 | 153.24 | 152.47 | 152.88 | +0.35% | 212,897 |
| 2026-02-17 | 152.70 | 153.38 | 151.72 | 152.35 | -0.20% | 275,921 |
| 2026-02-13 | 151.60 | 153.29 | 151.50 | 152.65 | +0.63% | 182,362 |
| 2026-02-12 | 153.33 | 154.03 | 151.59 | 151.70 | -1.01% | 212,048 |
| 2026-02-11 | 153.16 | 153.62 | 152.76 | 153.25 | +0.52% | 221,222 |
| 2026-02-10 | 152.65 | 153.26 | 152.34 | 152.45 | -0.22% | 193,202 |
| 2026-02-09 | 152.63 | 153.08 | 152.10 | 152.78 | -0.26% | 235,381 |
| 2026-02-06 | 151.16 | 153.37 | 151.16 | 153.18 | +1.88% | 203,904 |
| 2026-02-05 | 150.59 | 151.09 | 149.99 | 150.36 | -0.37% | 302,374 |
| 2026-02-04 | 150.58 | 151.41 | 150.49 | 150.92 | +0.45% | 271,351 |
| 2026-02-03 | 149.41 | 150.81 | 149.22 | 150.25 | +0.43% | 462,034 |
| 2026-02-02 | 147.95 | 149.76 | 147.72 | 149.60 | +0.94% | 322,065 |
| 2026-01-30 | 147.53 | 148.39 | 146.91 | 148.20 | +0.31% | 265,003 |
| 2026-01-29 | 147.48 | 148.25 | 146.96 | 147.74 | +0.72% | 251,506 |
| 2026-01-28 | 146.57 | 147.11 | 146.31 | 146.68 | +0.10% | 226,272 |
| 2026-01-27 | 146.30 | 146.66 | 146.16 | 146.54 | -0.10% | 247,713 |
| 2026-01-26 | 146.41 | 146.85 | 146.30 | 146.69 | +0.31% | 245,818 |
| 2026-01-23 | 146.57 | 146.57 | 145.65 | 146.23 | -0.58% | 191,073 |
| 2026-01-22 | 147.14 | 147.70 | 146.92 | 147.09 | +0.06% | 242,636 |
| 2026-01-21 | 145.35 | 147.39 | 145.35 | 147.00 | +1.41% | 696,388 |
| 2026-01-20 | 145.59 | 146.08 | 144.74 | 144.96 | -1.30% | 380,193 |
| 2026-01-16 | 146.82 | 147.18 | 146.59 | 146.87 | +0.18% | 211,805 |
| 2026-01-15 | 146.49 | 147.04 | 146.44 | 146.60 | +0.34% | 212,972 |
| 2026-01-14 | 145.01 | 146.11 | 145.01 | 146.11 | +0.56% | 346,774 |
| 2026-01-13 | 145.91 | 145.96 | 144.93 | 145.29 | -0.23% | 213,666 |
| 2026-01-12 | 144.97 | 145.79 | 144.58 | 145.62 | +0.06% | 253,667 |
| 2026-01-09 | 144.90 | 145.75 | 144.90 | 145.53 | +0.63% | 226,763 |
| 2026-01-08 | 143.42 | 144.94 | 143.34 | 144.62 | +0.77% | 345,374 |
| 2026-01-07 | 145.19 | 145.19 | 143.38 | 143.52 | -1.12% | 278,223 |
| 2026-01-06 | 143.77 | 145.35 | 143.77 | 145.15 | +0.86% | 286,955 |
| 2026-01-05 | 142.79 | 144.22 | 142.79 | 143.91 | +1.03% | 257,293 |
| 2026-01-02 | 141.43 | 142.56 | 140.83 | 142.44 | +0.91% | 268,679 |
| 2025-12-31 | 142.11 | 142.11 | 141.15 | 141.16 | -0.67% | 183,730 |
| 2025-12-30 | 142.30 | 142.30 | 141.95 | 142.11 | -0.07% | 136,882 |
| 2025-12-29 | 142.28 | 142.53 | 142.02 | 142.21 | -0.10% | 188,570 |
| 2025-12-26 | 142.47 | 142.58 | 141.99 | 142.35 | -0.09% | 153,327 |
| 2025-12-24 | 141.68 | 142.63 | 141.66 | 142.48 | +0.58% | 208,915 |
| 2025-12-23 | 141.33 | 141.87 | 141.33 | 141.66 | +0.10% | 237,692 |
| 2025-12-22 | 140.81 | 141.62 | 140.81 | 141.52 | +0.18% | 232,717 |
| 2025-12-19 | 140.94 | 141.86 | 140.94 | 141.27 | +0.24% | 209,428 |
| 2025-12-18 | 141.59 | 141.97 | 140.68 | 140.93 | -0.05% | 207,462 |
| 2025-12-17 | 141.52 | 141.88 | 140.87 | 141.00 | -0.21% | 325,807 |
| 2025-12-16 | 142.58 | 142.58 | 140.92 | 141.30 | -0.97% | 335,289 |
| 2025-12-15 | 142.65 | 143.07 | 142.24 | 142.69 | +0.39% | 194,907 |
| 2025-12-12 | 142.66 | 142.81 | 141.76 | 142.14 | -0.12% | 216,046 |
| 2025-12-11 | 141.15 | 142.39 | 141.00 | 142.31 | +0.74% | 196,136 |
| 2025-12-10 | 139.66 | 141.51 | 139.46 | 141.27 | +1.31% | 175,285 |
| 2025-12-09 | 140.00 | 140.74 | 139.41 | 139.44 | -0.35% | 181,131 |
| 2025-12-08 | 140.64 | 140.64 | 139.69 | 139.93 | -0.51% | 145,986 |
| 2025-12-05 | 140.94 | 141.50 | 140.51 | 140.65 | -0.17% | 200,644 |
| 2025-12-04 | 140.98 | 141.29 | 140.48 | 140.89 | -0.12% | 246,348 |
| 2025-12-03 | 139.90 | 141.16 | 139.90 | 141.06 | +1.00% | 200,900 |
| 2025-12-02 | 139.84 | 140.01 | 139.20 | 139.67 | -0.09% | 228,095 |
| 2025-12-01 | 140.22 | 140.81 | 139.68 | 139.79 | -0.72% | 170,905 |
| 2025-11-28 | 139.85 | 140.88 | 139.85 | 140.80 | +0.71% | 84,786 |
| 2025-11-26 | 139.10 | 140.22 | 139.10 | 139.81 | +0.62% | 537,095 |
| 2025-11-25 | 137.44 | 139.11 | 137.44 | 138.95 | +1.24% | 594,110 |
| 2025-11-24 | 137.44 | 137.66 | 136.61 | 137.25 | +0.06% | 252,912 |
| 2025-11-21 | 136.31 | 137.82 | 135.77 | 137.17 | +1.21% | 409,956 |
| 2025-11-20 | 137.80 | 138.23 | 135.48 | 135.53 | -0.94% | 215,727 |
| 2025-11-19 | 136.88 | 137.13 | 136.18 | 136.81 | -0.09% | 227,989 |
| 2025-11-18 | 136.75 | 137.75 | 136.43 | 136.94 | -0.15% | 292,993 |
| 2025-11-17 | 138.43 | 138.79 | 136.78 | 137.15 | -0.96% | 258,745 |
| 2025-11-14 | 138.16 | 139.07 | 137.62 | 138.48 | -0.30% | 227,294 |
| 2025-11-13 | 139.94 | 140.28 | 138.71 | 138.89 | -0.87% | 247,657 |
| 2025-11-12 | 139.48 | 140.38 | 139.46 | 140.11 | +0.63% | 132,575 |
| 2025-11-11 | 138.18 | 139.43 | 138.18 | 139.23 | +0.85% | 203,787 |
| 2025-11-10 | 137.68 | 138.19 | 137.06 | 138.05 | +0.34% | 311,734 |
| 2025-11-07 | 136.67 | 137.58 | 136.30 | 137.58 | +0.55% | 207,356 |
| 2025-11-06 | 136.63 | 137.15 | 136.46 | 136.83 | -0.04% | 186,163 |
| 2025-11-05 | 136.33 | 137.37 | 136.33 | 136.89 | +0.37% | 296,425 |
| 2025-11-04 | 136.05 | 136.63 | 135.73 | 136.39 | -0.18% | 183,337 |
| 2025-11-03 | 137.49 | 137.49 | 135.74 | 136.64 | -0.49% | 183,188 |
| 2025-10-31 | 136.74 | 137.65 | 136.56 | 137.31 | +0.05% | 319,889 |
| 2025-10-30 | 137.02 | 138.47 | 137.02 | 137.24 | -0.23% | 296,133 |
| 2025-10-29 | 138.40 | 138.61 | 137.17 | 137.56 | -0.91% | 386,140 |
| 2025-10-28 | 139.54 | 139.65 | 138.72 | 138.82 | -0.57% | 223,050 |
| 2025-10-27 | 139.33 | 139.63 | 139.13 | 139.61 | +0.43% | 154,551 |
| 2025-10-24 | 139.09 | 139.31 | 138.88 | 139.01 | +0.53% | 147,101 |
| 2025-10-23 | 138.01 | 138.48 | 137.78 | 138.28 | +0.14% | 160,209 |
| 2025-10-22 | 138.50 | 138.52 | 137.52 | 138.08 | -0.32% | 247,359 |
| 2025-10-21 | 138.59 | 139.08 | 138.41 | 138.52 | +0.01% | 148,258 |
| 2025-10-20 | 137.81 | 138.59 | 137.81 | 138.51 | +0.78% | 229,799 |
| 2025-10-17 | 136.81 | 137.72 | 136.67 | 137.44 | +0.61% | 358,751 |
| 2025-10-16 | 138.18 | 138.18 | 136.22 | 136.60 | -0.98% | 246,025 |
| 2025-10-15 | 138.10 | 138.91 | 137.16 | 137.95 | +0.28% | 165,109 |
| 2025-10-14 | 135.70 | 138.17 | 135.51 | 137.57 | +0.77% | 256,467 |
| 2025-10-13 | 135.96 | 136.82 | 135.89 | 136.52 | +0.93% | 215,915 |
| 2025-10-10 | 137.83 | 138.19 | 135.26 | 135.26 | -1.69% | 317,374 |
| 2025-10-09 | 138.32 | 138.57 | 137.31 | 137.58 | -0.38% | 266,850 |
| 2025-10-08 | 138.41 | 138.57 | 137.72 | 138.10 | -0.07% | 199,919 |
| 2025-10-07 | 138.47 | 138.66 | 137.90 | 138.20 | -0.07% | 281,177 |
| 2025-10-06 | 138.80 | 138.87 | 138.02 | 138.29 | -0.08% | 191,592 |
| 2025-10-03 | 137.93 | 139.06 | 137.93 | 138.40 | +0.46% | 191,929 |
| 2025-10-02 | 137.86 | 138.18 | 137.37 | 137.77 | -0.24% | 199,554 |
| 2025-10-01 | 137.24 | 138.25 | 137.24 | 138.10 | +0.26% | 464,553 |
| 2025-09-30 | 136.96 | 137.81 | 136.76 | 137.74 | +0.43% | 443,207 |
| 2025-09-29 | 137.44 | 137.44 | 136.65 | 137.15 | -0.51% | 525,141 |
| 2025-09-26 | 137.43 | 138.06 | 137.43 | 137.85 | +0.64% | 415,984 |
| 2025-09-25 | 137.36 | 137.52 | 136.59 | 136.98 | -0.36% | 175,820 |
| 2025-09-24 | 137.79 | 138.08 | 137.39 | 137.48 | -0.20% | 268,762 |
| 2025-09-23 | 137.65 | 138.51 | 137.54 | 137.75 | +0.11% | 340,589 |
| 2025-09-22 | 137.04 | 137.81 | 136.91 | 137.60 | +0.09% | 225,914 |
| 2025-09-19 | 137.72 | 137.82 | 136.96 | 137.47 | +0.03% | 460,019 |
| 2025-09-18 | 137.24 | 137.84 | 137.02 | 137.43 | +0.29% | 286,970 |
| 2025-09-17 | 136.57 | 137.63 | 136.21 | 137.03 | +0.54% | 193,092 |
| 2025-09-16 | 136.49 | 136.79 | 136.02 | 136.29 | +0.02% | 349,558 |
| 2025-09-15 | 136.75 | 136.93 | 136.09 | 136.26 | -0.07% | 216,108 |
| 2025-09-12 | 136.98 | 137.22 | 136.35 | 136.35 | -0.71% | 149,330 |
| 2025-09-11 | 136.02 | 137.40 | 136.02 | 137.32 | +1.15% | 182,592 |
| 2025-09-10 | 135.47 | 136.13 | 135.23 | 135.76 | +0.84% | 183,280 |
| 2025-09-09 | 134.03 | 134.83 | 134.01 | 134.63 | +0.31% | 273,495 |
| 2025-09-08 | 134.26 | 134.26 | 133.53 | 134.22 | -0.13% | 484,725 |
| 2025-09-05 | 135.07 | 135.41 | 133.84 | 134.39 | -0.41% | 216,714 |
| 2025-09-04 | 134.09 | 134.98 | 133.76 | 134.94 | +0.72% | 164,863 |
| 2025-09-03 | 134.27 | 134.52 | 133.33 | 133.97 | -0.52% | 904,651 |
| 2025-09-02 | 134.44 | 134.67 | 133.60 | 134.67 | -0.33% | 1,654,446 |
| 2025-08-29 | 134.97 | 135.31 | 134.68 | 135.11 | +0.04% | 224,342 |
| 2025-08-28 | 135.07 | 135.09 | 134.52 | 135.05 | +0.11% | 188,204 |
| 2025-08-27 | 134.35 | 135.06 | 134.35 | 134.90 | +0.29% | 228,889 |
| 2025-08-26 | 133.98 | 134.62 | 133.82 | 134.51 | +0.34% | 250,004 |
| 2025-08-25 | 135.07 | 135.09 | 134.06 | 134.06 | -0.77% | 189,775 |
| 2025-08-22 | 134.21 | 135.48 | 134.21 | 135.10 | +1.15% | 200,887 |
| 2025-08-21 | 133.57 | 134.00 | 133.18 | 133.56 | -0.37% | 138,273 |
| 2025-08-20 | 133.74 | 134.33 | 133.61 | 134.06 | +0.37% | 506,029 |
| 2025-08-19 | 133.13 | 134.07 | 133.10 | 133.56 | +0.41% | 204,467 |
| 2025-08-18 | 132.96 | 133.31 | 132.76 | 133.01 | +0.08% | 149,617 |
| 2025-08-15 | 133.42 | 133.42 | 132.74 | 132.90 | -0.05% | 185,563 |
| 2025-08-14 | 132.58 | 133.11 | 132.26 | 132.97 | -0.11% | 136,243 |
| 2025-08-13 | 132.81 | 133.15 | 132.51 | 133.11 | +0.54% | 229,838 |
| 2025-08-12 | 131.57 | 132.47 | 131.57 | 132.40 | +0.95% | 151,607 |
| 2025-08-11 | 131.54 | 131.87 | 130.86 | 131.16 | -0.08% | 129,325 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.02%). Worst month: Dec (-1.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard Mega Cap Value Index Fund ETF Shares's (MGV) latest close?
166.79 on 2026-08-07, from the Closelook data lake's daily price record.
What is MGV's 52-week high and low?
167.30 high and 129.93 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard Mega Cap Value Index Fund ETF Shares's strongest and weakest month historically?
Historically, MGV's strongest calendar month has been Nov (average +5.02%) and its weakest Dec (average -1.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.