Indicators

Midcap ETF Vanguard (NY: VO )

243.17 +1.10 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	95.65	97.87	95.65	97.72	986,716	+2.52(+2.65%)
Jan 28, 2016	96.15	96.29	94.61	95.20	634,005	-0.26(-0.27%)
Jan 27, 2016	95.97	97.25	94.89	95.46	661,513	-1.03(-1.07%)
Jan 26, 2016	95.20	96.56	95.00	96.49	506,200	+1.70(+1.79%)
Jan 25, 2016	96.03	96.24	94.58	94.79	625,968	-1.73(-1.80%)
Jan 22, 2016	96.12	96.85	95.69	96.52	538,578	+2.05(+2.17%)
Jan 21, 2016	94.20	95.70	93.49	94.47	638,712	+0.37(+0.39%)
Jan 20, 2016	93.40	94.95	91.06	94.10	1,034,975	-0.74(-0.78%)
Jan 19, 2016	96.34	96.54	93.94	94.84	996,694	-0.63(-0.65%)
Jan 15, 2016	94.45	95.46	95.46	95.46	1,307,314	-1.74(-1.79%)
Jan 14, 2016	96.71	97.78	95.02	97.21	892,412	+1.04(+1.08%)
Jan 13, 2016	99.27	99.49	95.90	96.17	1,265,714	-2.77(-2.79%)
Jan 12, 2016	99.46	99.80	97.57	98.93	627,266	+0.45(+0.46%)
Jan 11, 2016	99.48	99.73	97.45	98.48	753,765	-0.48(-0.48%)
Jan 08, 2016	100.72	101.00	98.81	98.96	892,246	-1.30(-1.29%)
Jan 07, 2016	100.78	101.82	100.01	100.25	575,063	-2.31(-2.25%)
Jan 06, 2016	103.00	103.40	101.95	102.56	1,027,156	-1.93(-1.85%)
Jan 05, 2016	104.62	104.85	103.97	104.49	767,497	+0.11(+0.10%)

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.