NYSEArca - Nasdaq Real Time Price
USD
Vanguard Morningstar Mega Cap Value ETF (MGV)
169.29
-0.54
(-0.32%)
As of 1:37:25 PM EDT. Market Open.
Trade MGV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
170.39
170.56
169.26
169.29
169.29
171,801
Oct 29, 2026
169.49
169.85
169.10
169.83
169.83
256,900
Oct 28, 2026
167.65
168.78
167.65
168.56
168.56
225,900
Oct 27, 2026
167.94
168.05
167.42
167.81
167.81
211,900
Oct 26, 2026
167.19
168.14
167.19
167.70
167.70
202,000
Oct 23, 2026
166.95
167.28
166.35
166.73
166.73
192,900
Oct 22, 2026
166.46
168.04
166.46
167.91
167.91
462,400
Oct 21, 2026
166.51
166.76
166.04
166.64
166.64
209,400
Oct 20, 2026
165.25
166.79
165.25
166.39
166.39
210,600
Oct 19, 2026
165.50
165.85
164.95
164.99
164.99
219,000
Oct 16, 2026
166.06
166.59
165.36
165.68
165.68
252,100
Oct 15, 2026
165.03
165.56
164.85
165.35
165.35
246,700
Oct 14, 2026
163.07
164.13
163.07
164.12
164.12
192,100
Oct 13, 2026
164.56
164.60
163.21
163.48
163.48
148,900
Oct 12, 2026
163.93
164.47
163.83
164.45
164.45
139,000
Oct 9, 2026
162.94
163.91
162.94
163.78
163.78
166,600
Oct 8, 2026
162.00
163.30
161.71
163.22
163.22
189,200
Oct 7, 2026
161.83
162.62
161.65
162.28
162.28
227,700
Oct 6, 2026
162.25
162.99
162.24
162.63
162.63
291,800
Oct 5, 2026
161.49
162.08
160.45
161.94
161.94
211,300
Oct 2, 2026
161.94
162.21
161.28
161.71
161.71
227,100
Oct 1, 2026
161.04
161.53
159.97
161.33
161.33
434,800
Sep 30, 2026
162.77
162.77
161.06
161.09
161.09
230,900
Sep 29, 2026
162.63
162.86
161.84
162.51
162.51
305,300
Sep 28, 2026
0.724
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
163.38
163.42
162.66
162.88
162.88
243,900
Sep 25, 2026
164.04
164.79
163.74
164.64
163.92
186,500
Sep 24, 2026
164.22
164.57
163.54
163.83
163.11
218,500
Sep 23, 2026
164.85
165.43
164.22
164.35
163.63
135,300
Sep 22, 2026
165.27
165.44
164.38
164.88
164.15
296,700
Sep 21, 2026
165.19
165.55
164.41
165.13
164.40
171,900
Sep 18, 2026
164.15
164.56
163.82
164.43
163.71
151,800
Sep 17, 2026
165.09
165.18
164.21
164.61
163.89
154,500
Sep 16, 2026
165.62
165.62
163.12
163.90
163.18
192,200
Sep 15, 2026
165.68
165.68
164.88
165.40
164.67
140,900
Sep 14, 2026
165.64
166.04
165.27
165.51
164.78
210,800
Sep 11, 2026
166.39
166.67
165.78
166.30
165.57
260,000
Sep 10, 2026
165.74
166.04
164.92
165.10
164.37
305,100
Sep 9, 2026
166.35
166.71
166.00
166.25
165.52
192,100
Sep 8, 2026
167.48
167.51
166.52
166.60
165.87
292,500
Sep 4, 2026
167.44
168.29
167.44
167.94
167.20
143,500
Sep 3, 2026
167.85
168.43
167.03
168.33
167.59
165,500
Sep 2, 2026
166.84
167.61
166.80
167.36
166.62
212,100
Sep 1, 2026
167.20
167.65
166.15
166.47
165.74
809,900
Aug 31, 2026
167.06
167.34
166.78
167.13
166.40
252,500
Aug 28, 2026
167.47
167.86
166.96
167.29
166.55
279,000
Aug 27, 2026
167.91
167.91
167.00
167.32
166.58
569,700
Aug 26, 2026
168.09
168.73
168.00
168.34
167.60
202,100
Aug 25, 2026
168.56
168.60
167.86
168.51
167.77
240,900
Aug 24, 2026
168.03
168.37
167.73
168.30
167.56
338,800
Aug 21, 2026
167.85
168.45
167.85
168.17
167.43
199,900
Aug 20, 2026
167.88
168.62
167.15
167.20
166.46
409,900
Aug 19, 2026
169.21
169.84
168.53
168.71
167.97
357,500
Aug 18, 2026
168.39
168.79
168.11
168.29
167.55
218,600
Aug 17, 2026
168.56
169.26
168.31
168.39
167.65
171,900
Aug 14, 2026
168.83
168.95
168.46
168.84
168.10
175,900
Aug 13, 2026
168.52
169.05
168.24
168.65
167.91
198,300
Aug 12, 2026
167.84
168.50
167.48
168.24
167.50
229,400
Aug 11, 2026
167.46
168.02
167.17
167.39
166.65
171,400
Aug 10, 2026
166.66
167.45
166.66
167.30
166.56
180,000
Aug 7, 2026
166.16
166.82
165.59
166.79
166.06
140,900
Aug 6, 2026
166.89
167.30
165.80
166.04
165.31
150,300
Aug 5, 2026
166.81
167.21
166.19
166.51
165.78
176,400
Aug 4, 2026
164.59
166.56
164.22
166.26
165.53
215,900
Aug 3, 2026
163.30
164.02
163.11
163.88
163.16
245,500
Jul 31, 2026
163.92
164.19
162.37
163.20
162.48
256,300
Jul 30, 2026
162.59
163.72
161.88
163.58
162.86
313,300
Jul 29, 2026
165.33
165.42
162.62
162.62
161.90
287,200
Jul 28, 2026
165.19
165.96
165.16
165.42
164.69
243,300
Jul 27, 2026
164.79
165.39
164.00
164.68
163.96
184,800
Jul 24, 2026
163.48
164.60
163.48
164.21
163.49
224,100
Jul 23, 2026
162.74
163.84
162.72
163.64
162.92
202,200
Jul 22, 2026
162.76
163.62
162.76
163.00
162.28
143,500
Jul 21, 2026
161.71
162.91
161.23
162.61
161.89
208,300
Jul 20, 2026
162.33
162.41
160.83
161.04
160.33
203,500
Jul 17, 2026
162.33
163.68
161.81
161.83
161.12
264,500
Jul 16, 2026
161.86
162.71
161.83
162.70
161.98
176,300
Jul 15, 2026
162.83
163.06
161.39
161.89
161.18
209,900
Jul 14, 2026
163.40
164.01
162.76
162.83
162.11
247,300
Jul 13, 2026
163.43
163.83
162.89
163.39
162.67
295,900
Jul 10, 2026
163.21
163.77
162.74
163.60
162.88
186,600
Jul 9, 2026
163.44
163.92
163.00
163.20
162.48
227,600
Jul 8, 2026
163.26
163.52
162.57
162.62
161.90
272,000
Jul 7, 2026
164.59
164.79
163.57
164.11
163.39
259,800
Jul 6, 2026
164.53
164.71
163.79
164.21
163.49
319,800
Jul 2, 2026
163.64
164.31
162.62
164.03
163.31
261,100
Jul 1, 2026
162.54
163.60
162.15
162.64
161.92
424,400
Jun 30, 2026
163.66
163.95
163.23
163.45
162.73
293,100
Jun 29, 2026
163.64
163.80
162.22
163.74
163.02
497,800
Jun 26, 2026
0.732
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
163.66
164.56
163.13
163.20
162.48
248,300
Jun 25, 2026
164.91
166.02
164.67
165.02
163.57
312,800
Jun 24, 2026
162.88
163.19
161.86
162.59
161.16
267,300
Jun 23, 2026
162.49
163.31
161.73
162.69
161.26
324,800
Jun 22, 2026
163.15
164.07
163.15
164.04
162.59
247,800
Jun 18, 2026
163.51
163.60
162.19
162.27
160.84
255,300
Jun 17, 2026
163.20
163.85
161.64
161.96
160.53
497,400
Jun 16, 2026
163.66
164.40
162.87
163.00
161.56
291,300
Jun 15, 2026
163.15
163.72
162.92
163.09
161.65
285,500
Jun 12, 2026
161.03
162.49
160.83
162.14
160.71
302,500
Jun 11, 2026
158.83
161.34
158.74
160.70
159.28
360,200
Jun 10, 2026
159.06
159.94
157.75
157.83
156.44
309,800
Jun 9, 2026
159.33
159.83
157.01
159.25
157.85
274,800
Jun 8, 2026
158.93
159.51
158.30
158.49
157.09
246,600
Jun 5, 2026
159.54
159.73
157.69
157.73
156.34
252,700
Jun 4, 2026
159.37
160.40
159.37
160.06
158.65
323,100
Jun 3, 2026
158.53
159.32
158.24
158.83
157.43
225,900
Jun 2, 2026
157.16
158.88
157.16
158.70
157.30
182,600
Jun 1, 2026
157.03
157.58
156.90
157.30
155.91
200,300
May 29, 2026
158.00
158.00
157.41
157.59
156.20
159,200
May 28, 2026
157.76
158.14
157.08
157.53
156.14
188,100
May 27, 2026
158.37
158.37
157.29
157.76
156.37
160,600
May 26, 2026
157.91
158.27
157.55
157.88
156.49
165,100
May 22, 2026
156.46
157.46
156.38
156.96
155.58
143,700
May 21, 2026
154.85
155.81
154.05
155.72
154.35
194,200
May 20, 2026
155.02
155.60
154.47
155.32
153.95
180,400
May 19, 2026
154.06
155.45
153.75
154.59
153.23
229,100
May 18, 2026
154.45
154.74
153.75
154.65
153.29
264,700
May 15, 2026
155.01
155.09
154.03
154.03
152.67
158,800
May 14, 2026
155.74
156.13
155.51
155.63
154.26
176,800
May 13, 2026
155.14
155.46
154.57
155.16
153.79
156,700
May 12, 2026
154.57
155.29
153.63
155.02
153.65
193,100
May 11, 2026
154.62
155.01
154.30
154.80
153.44
178,100
May 8, 2026
153.40
154.05
153.26
153.80
152.44
180,000
May 7, 2026
153.51
153.62
152.30
152.65
151.30
202,500
May 6, 2026
153.54
154.21
153.31
153.96
152.60
404,500
May 5, 2026
151.77
153.04
151.68
152.73
151.38
149,900
May 4, 2026
151.77
152.47
151.00
151.14
149.81
254,500
May 1, 2026
152.91
153.42
152.13
152.13
150.79
170,800
Apr 30, 2026
150.57
152.90
150.57
152.72
151.37
182,100
Apr 29, 2026
150.07
150.44
149.75
150.39
149.06
213,300
Apr 28, 2026
150.65
150.79
149.82
150.07
148.75
172,800
Apr 27, 2026
150.01
150.92
149.81
150.01
148.69
179,900
Apr 24, 2026
150.97
151.00
149.89
150.08
148.76
232,200
Apr 23, 2026
149.56
150.69
149.47
150.56
149.23
220,100
Apr 22, 2026
150.25
150.42
149.29
149.48
148.16
190,600
Apr 21, 2026
150.90
150.94
149.26
149.44
148.12
461,100
Apr 20, 2026
150.65
151.08
150.28
150.52
149.19
230,100
Apr 17, 2026
149.86
151.20
149.71
150.63
149.30
187,000
Apr 16, 2026
148.94
149.64
148.93
149.41
148.09
224,400
Apr 15, 2026
149.74
149.84
148.60
149.19
147.88
181,000
Apr 14, 2026
149.09
149.95
148.65
149.82
148.50
350,700
Apr 13, 2026
148.28
149.63
148.00
149.63
148.31
341,000
Apr 10, 2026
150.23
150.23
148.54
148.75
147.44
213,600
Apr 9, 2026
148.71
150.44
148.71
150.18
148.86
181,500
Apr 8, 2026
148.00
149.34
147.95
149.28
147.96
263,300
Apr 7, 2026
145.88
146.07
145.22
146.01
144.72
295,600
Apr 6, 2026
145.39
146.17
145.25
146.17
144.88
244,300
Apr 2, 2026
144.31
146.05
144.09
145.47
144.19
375,000
Apr 1, 2026
145.27
145.91
145.24
145.31
144.03
365,000
Mar 31, 2026
143.81
145.09
143.18
144.95
143.67
298,400
Mar 30, 2026
143.90
144.12
142.18
142.63
141.37
311,200
Mar 27, 2026
0.795
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
143.83
144.19
142.50
142.75
141.49
265,700
Mar 26, 2026
145.42
146.14
144.84
144.89
142.82
291,400
Mar 25, 2026
146.30
146.61
145.39
146.02
143.94
239,900
Mar 24, 2026
144.00
146.28
143.91
145.56
143.49
318,000
Mar 23, 2026
146.00
146.36
144.69
144.89
142.82
564,600
Mar 20, 2026
145.25
145.85
143.64
144.14
142.09
294,600
Mar 19, 2026
144.79
145.97
144.47
145.31
143.24
477,900
Mar 18, 2026
147.12
147.28
145.59
145.63
143.55
782,300
Mar 17, 2026
148.26
148.51
147.54
147.60
145.50
531,300
Mar 16, 2026
147.50
148.06
147.11
147.32
145.22
311,000
Mar 13, 2026
146.81
147.66
146.18
146.36
144.27
297,800
Mar 12, 2026
146.53
146.96
145.98
146.03
143.95
243,500
Mar 11, 2026
147.62
148.02
147.03
147.70
145.59
277,900
Mar 10, 2026
148.11
149.55
147.60
148.03
145.92
244,600
Mar 9, 2026
146.65
148.65
145.50
148.28
146.17
194,900
Mar 6, 2026
147.83
148.15
146.65
147.90
145.79
207,400
Mar 5, 2026
150.60
150.99
148.47
149.50
147.37
256,300
Mar 4, 2026
151.22
151.86
150.29
151.61
149.45
209,500
Mar 3, 2026
150.53
151.56
149.10
150.99
148.84
297,100
Mar 2, 2026
152.19
153.16
151.87
152.71
150.53
215,700
Feb 27, 2026
151.98
153.14
151.55
153.11
150.93
238,700
Feb 26, 2026
152.93
153.50
152.03
152.66
150.48
499,100
Feb 25, 2026
152.68
153.02
152.00
152.78
150.60
194,600
Feb 24, 2026
151.78
152.54
151.66
152.34
150.17
202,900
Feb 23, 2026
152.57
153.43
151.48
151.87
149.71
176,800
Feb 20, 2026
152.13
152.99
151.79
152.97
150.79
222,700
Feb 19, 2026
152.64
152.90
151.98
152.50
150.33
223,400
Feb 18, 2026
152.66
153.24
152.48
152.88
150.70
212,900
Feb 17, 2026
152.70
153.38
151.72
152.35
150.18
275,900
Feb 13, 2026
151.61
153.29
151.50
152.65
150.47
182,300
Feb 12, 2026
153.33
154.03
151.59
151.70
149.54
212,000
Feb 11, 2026
153.16
153.62
152.76
153.25
151.07
221,100
Feb 10, 2026
152.65
153.26
152.34
152.45
150.28
193,100
Feb 9, 2026
152.63
153.08
152.10
152.78
150.60
235,400
Feb 6, 2026
151.16
153.37
151.16
153.18
151.00
203,800
Feb 5, 2026
150.59
151.09
149.99
150.36
148.22
302,400
Feb 4, 2026
150.58
151.41
150.49
150.92
148.77
271,300
Feb 3, 2026
149.41
150.82
149.22
150.25
148.11
462,000
Feb 2, 2026
147.95
149.76
147.73
149.60
147.47
322,000
Jan 30, 2026
147.53
148.39
146.91
148.20
146.09
264,700
Jan 29, 2026
147.48
148.26
146.96
147.74
145.63
251,500
Jan 28, 2026
146.57
147.11
146.31
146.68
144.59
226,300
Jan 27, 2026
146.30
146.67
146.16
146.54
144.45
247,700
Jan 26, 2026
146.41
146.85
146.30
146.69
144.60
245,800
Jan 23, 2026
146.57
146.57
145.65
146.23
144.15
191,100
Jan 22, 2026
147.14
147.70
146.92
147.09
144.99
242,600
Jan 21, 2026
145.35
147.39
145.35
147.00
144.90
696,400
Jan 20, 2026
145.59
146.08
144.74
144.96
142.89
380,200
Jan 16, 2026
146.82
147.18
146.60
146.87
144.78
211,800
Jan 15, 2026
146.49
147.04
146.44
146.60
144.51
213,000
Jan 14, 2026
145.01
146.11
145.01
146.11
144.03
346,800
Jan 13, 2026
145.91
145.96
144.93
145.29
143.22
213,700
Jan 12, 2026
144.97
145.79
144.58
145.62
143.54
253,700
Jan 9, 2026
144.90
145.76
144.90
145.53
143.46
226,800
Jan 8, 2026
143.42
144.94
143.34
144.62
142.56
345,300
Jan 7, 2026
145.19
145.19
143.38
143.52
141.47
278,200
Jan 6, 2026
143.77
145.35
143.77
145.15
143.08
287,000
Jan 5, 2026
142.79
144.23
142.79
143.91
141.86
257,300
Jan 2, 2026
141.43
142.56
140.83
142.44
140.41
268,700
Dec 31, 2025
142.11
142.11
141.15
141.16
139.15
183,700
Dec 30, 2025
142.30
142.30
141.95
142.11
140.08
136,800
Dec 29, 2025
142.28
142.53
142.02
142.21
140.18
188,500
Dec 26, 2025
142.47
142.58
141.99
142.35
140.32
153,300
Dec 24, 2025
141.68
142.63
141.66
142.48
140.45
208,900
Dec 23, 2025
141.33
141.87
141.33
141.66
139.64
237,700
Dec 22, 2025
0.817
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
140.81
141.62
140.81
141.52
139.50
232,700
Dec 19, 2025
140.94
141.86
140.94
141.27
138.45
209,400
Dec 18, 2025
141.59
141.97
140.68
140.93
138.12
207,500
Dec 17, 2025
141.52
141.88
140.87
141.00
138.19
325,800
Dec 16, 2025
142.58
142.58
140.92
141.30
138.48
335,300
Dec 15, 2025
142.65
143.07
142.24
142.69
139.84
194,800
Dec 12, 2025
142.66
142.82
141.76
142.14
139.30
216,000
Dec 11, 2025
141.15
142.39
141.00
142.31
139.47
196,100
Dec 10, 2025
139.66
141.51
139.46
141.27
138.45
175,300
Dec 9, 2025
140.00
140.74
139.41
139.44
136.66
181,100
Dec 8, 2025
140.64
140.64
139.69
139.93
137.14
146,000
Dec 5, 2025
140.94
141.50
140.51
140.65
137.84
200,600
Dec 4, 2025
140.98
141.29
140.48
140.89
138.08
246,300
Dec 3, 2025
139.90
141.16
139.90
141.06
138.25
200,900
Dec 2, 2025
139.84
140.01
139.20
139.67
136.88
228,100
Dec 1, 2025
140.22
140.81
139.68
139.79
137.00
170,900
Nov 28, 2025
139.85
140.88
139.85
140.80
137.99
84,800
Nov 26, 2025
139.10
140.22
139.10
139.81
137.02
537,100
Nov 25, 2025
137.44
139.11
137.44
138.95
136.18
594,100
Nov 24, 2025
137.44
137.66
136.61
137.25
134.51
252,900
Nov 21, 2025
136.31
137.82
135.77
137.17
134.43
410,000
Nov 20, 2025
137.80
138.23
135.48
135.53
132.83
215,700
Nov 19, 2025
136.88
137.13
136.18
136.81
134.08
228,000
Nov 18, 2025
136.75
137.75
136.43
136.94
134.21
293,000
Nov 17, 2025
138.43
138.79
136.78
137.15
134.41
258,500
Nov 14, 2025
138.16
139.07
137.62
138.48
135.72
227,300
Nov 13, 2025
139.94
140.28
138.71
138.89
136.12
247,500
Nov 12, 2025
139.48
140.38
139.46
140.11
137.31
132,600
Nov 11, 2025
138.18
139.43
138.18
139.23
136.45
203,800
Nov 10, 2025
137.68
138.20
137.06
138.05
135.30
311,700
Nov 7, 2025
136.67
137.58
136.30
137.58
134.83
207,400
Nov 6, 2025
136.63
137.15
136.46
136.83
134.10
186,200
Nov 5, 2025
136.33
137.37
136.33
136.89
134.16
296,400
Nov 4, 2025
136.05
136.63
135.73
136.39
133.67
183,300
Nov 3, 2025
137.49
137.49
135.74
136.64
133.91
183,100
Oct 31, 2025
136.74
137.65
136.56
137.31
134.57
319,900
Oct 30, 2025
137.02
138.47
137.02
137.24
134.50
296,100
