MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MGV — Vanguard Morningstar Mega Cap Value ETF
NYSE ArcaVanguard Morningstar Mega Cap Value ETF
$161.94
+0.23(+0.14%)
- O
- 161.49
- H
- 162.08
- L
- 160.45
- V
- 211.29K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$161.94
Period Return+33.34%
Period High$169.84
Period Low$120.75
Avg Daily Volume254.6K
Total Trading Days365
MGV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $161.49 | $162.08 | $160.45 | $161.94 | +$0.23 | +0.14% | 211,288 | $161.64 | $160.45 $162.08 |
| Oct 2, 2026 | $161.94 | $162.21 | $161.28 | $161.71 | +$0.38 | +0.24% | 227,085 | $161.66 | $161.28 $162.21 |
| Oct 1, 2026 | $161.04 | $161.53 | $159.97 | $161.33 | +$0.24 | +0.15% | 434,809 | $160.95 | $159.97 $161.53 |
| Sep 30, 2026 | $162.77 | $162.77 | $161.06 | $161.09 | $-1.42 | -0.87% | 231,009 | $162.07 | $161.06 $162.77 |
| Sep 29, 2026 | $162.63 | $162.86 | $161.84 | $162.51 | $-0.37 | -0.23% | 305,303 | $162.28 | $161.84 $162.86 |
| Sep 28, 2026 | $163.38 | $163.42 | $162.66 | $162.88 | $-1.76 | -1.07% | 243,897 | $163.04 | $162.66 $163.42 |
| Sep 25, 2026 | $164.04 | $164.79 | $163.74 | $164.64 | +$0.81 | +0.49% | 186,538 | $164.35 | $163.74 $164.79 |
| Sep 24, 2026 | $164.22 | $164.57 | $163.54 | $163.83 | $-0.52 | -0.32% | 218,475 | $163.89 | $163.54 $164.57 |
| Sep 23, 2026 | $164.85 | $165.43 | $164.22 | $164.35 | $-0.53 | -0.32% | 135,330 | $164.57 | $164.22 $165.43 |
| Sep 22, 2026 | $165.27 | $165.44 | $164.38 | $164.88 | $-0.25 | -0.15% | 296,661 | $164.85 | $164.38 $165.44 |
| Sep 21, 2026 | $165.19 | $165.55 | $164.41 | $165.13 | +$0.70 | +0.43% | 172,389 | $165.14 | $164.41 $165.55 |
| Sep 18, 2026 | $164.15 | $164.56 | $163.82 | $164.43 | $-0.18 | -0.11% | 151,821 | $164.17 | $163.82 $164.56 |
| Sep 17, 2026 | $165.09 | $165.18 | $164.21 | $164.61 | +$0.71 | +0.43% | 154,702 | $164.65 | $164.21 $165.18 |
| Sep 16, 2026 | $165.62 | $165.62 | $163.12 | $163.90 | $-1.50 | -0.91% | 192,285 | $164.82 | $163.12 $165.62 |
| Sep 15, 2026 | $165.68 | $165.68 | $164.88 | $165.40 | $-0.11 | -0.07% | 140,960 | $165.27 | $164.88 $165.68 |
| Sep 14, 2026 | $165.64 | $166.04 | $165.27 | $165.51 | $-0.79 | -0.48% | 210,815 | $165.63 | $165.27 $166.04 |
| Sep 11, 2026 | $166.39 | $166.67 | $165.78 | $166.30 | +$1.20 | +0.73% | 260,042 | $166.29 | $165.78 $166.67 |
| Sep 10, 2026 | $165.74 | $166.04 | $164.92 | $165.10 | $-1.15 | -0.69% | 305,106 | $165.24 | $164.92 $166.04 |
| Sep 9, 2026 | $166.35 | $166.71 | $166.00 | $166.25 | $-0.35 | -0.21% | 192,599 | $166.35 | $166.00 $166.71 |
| Sep 8, 2026 | $167.48 | $167.51 | $166.52 | $166.60 | $-1.34 | -0.80% | 292,462 | $167.07 | $166.52 $167.51 |
| Sep 4, 2026 | $167.44 | $168.29 | $167.44 | $167.94 | $-0.39 | -0.23% | 143,912 | $167.98 | $167.44 $168.29 |
| Sep 3, 2026 | $167.85 | $168.43 | $167.03 | $168.33 | +$0.97 | +0.58% | 165,506 | $168.08 | $167.03 $168.43 |
| Sep 2, 2026 | $166.84 | $167.61 | $166.80 | $167.36 | +$0.89 | +0.53% | 212,134 | $167.27 | $166.80 $167.61 |
| Sep 1, 2026 | $167.20 | $167.65 | $166.15 | $166.47 | $-0.66 | -0.39% | 809,859 | $166.76 | $166.15 $167.65 |
| Aug 31, 2026 | $167.06 | $167.34 | $166.78 | $167.13 | $-0.16 | -0.10% | 252,505 | $167.12 | $166.78 $167.34 |
| Aug 28, 2026 | $167.47 | $167.86 | $166.96 | $167.29 | $-0.03 | -0.02% | 279,182 | $167.35 | $166.96 $167.86 |
| Aug 27, 2026 | $167.91 | $167.91 | $167.00 | $167.32 | $-1.02 | -0.61% | 569,726 | $167.47 | $167.00 $167.91 |
| Aug 26, 2026 | $168.09 | $168.73 | $168.00 | $168.34 | $-0.17 | -0.10% | 202,145 | $168.52 | $168.00 $168.73 |
| Aug 25, 2026 | $168.56 | $168.60 | $167.86 | $168.51 | +$0.21 | +0.12% | 240,943 | $168.34 | $167.86 $168.60 |
| Aug 24, 2026 | $168.03 | $168.37 | $167.73 | $168.30 | +$0.13 | +0.08% | 338,783 | $168.08 | $167.73 $168.37 |