Indicators

Midcap ETF Vanguard (NY: VO )

244.60 +2.12 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	55.49	55.61	55.23	55.43	57,877	-0.10(-0.18%)
Jan 30, 2006	55.63	55.67	55.42	55.52	114,526	+0.10(+0.18%)
Jan 27, 2006	55.22	55.68	55.22	55.43	53,822	+0.25(+0.46%)
Jan 26, 2006	54.99	55.17	54.66	55.17	53,454	+0.60(+1.10%)
Jan 25, 2006	55.00	55.04	54.38	54.57	70,534	-0.28(-0.50%)
Jan 24, 2006	54.73	54.93	54.65	54.85	167,858	+0.37(+0.69%)
Jan 23, 2006	54.56	54.65	54.32	54.47	66,725	+0.09(+0.16%)
Jan 20, 2006	55.30	55.30	54.33	54.39	88,598	-0.74(-1.34%)
Jan 19, 2006	54.81	55.22	54.70	55.13	58,738	+0.63(+1.15%)
Jan 18, 2006	54.25	54.69	54.22	54.50	57,754	-0.13(-0.24%)
Jan 17, 2006	54.67	54.67	54.40	54.63	78,522	-0.18(-0.33%)
Jan 13, 2006	54.87	54.87	54.65	54.81	38,093	-0.01(-0.01%)
Jan 12, 2006	55.04	55.17	54.73	54.82	54,437	-0.31(-0.56%)
Jan 11, 2006	55.09	55.18	54.89	55.13	41,780	+0.15(+0.27%)
Jan 10, 2006	54.85	55.00	54.52	54.98	83,314	+0.18(+0.33%)
Jan 09, 2006	54.62	54.87	54.48	54.80	144,387	+0.43(+0.79%)
Jan 06, 2006	54.36	54.48	53.95	54.37	116,738	+0.58(+1.07%)
Jan 05, 2006	53.95	53.95	53.63	53.79	96,708	-0.09(-0.17%)
Jan 04, 2006	53.54	53.88	53.41	53.88	66,356	+0.47(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.