Indicators

Midcap ETF Vanguard (NY: VO )

247.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	44.98	45.34	44.98	45.34	15,483	+0.56(+1.25%)
Jan 28, 2005	44.96	44.96	44.60	44.77	1,201,180	-0.20(-0.43%)
Jan 27, 2005	44.84	45.03	44.84	44.97	1,228,706	+0.15(+0.34%)
Jan 26, 2005	44.65	44.81	44.50	44.81	13,025	+0.34(+0.77%)
Jan 25, 2005	44.71	44.71	44.47	44.47	1,247,507	+0.09(+0.20%)
Jan 24, 2005	44.86	44.86	44.38	44.38	9,584	-0.40(-0.89%)
Jan 21, 2005	45.12	45.13	44.78	44.78	13,025	-0.20(-0.43%)
Jan 20, 2005	45.16	45.16	44.95	44.98	1,251,931	-0.29(-0.65%)
Jan 19, 2005	45.65	45.65	45.27	45.27	6,758	-0.32(-0.70%)
Jan 18, 2005	45.25	45.59	45.25	45.59	1,277,368	+0.41(+0.92%)
Jan 14, 2005	45.05	45.23	45.05	45.17	12,534	+0.07(+0.14%)
Jan 13, 2005	44.93	45.18	44.93	45.11	5,652	+0.17(+0.38%)
Jan 12, 2005	44.81	44.94	44.37	44.94	12,165	+0.20(+0.45%)
Jan 11, 2005	44.99	44.99	44.64	44.73	7,864	-0.22(-0.49%)
Jan 10, 2005	44.84	45.15	44.78	44.95	16,834	+0.05(+0.11%)
Jan 07, 2005	45.01	45.01	44.65	44.90	239,867	-0.05(-0.11%)
Jan 06, 2005	44.76	45.07	44.69	44.95	10,199	+0.26(+0.58%)
Jan 05, 2005	45.22	45.23	44.69	44.69	23,593	-0.46(-1.01%)
Jan 04, 2005	45.98	45.99	45.15	45.15	21,012	-0.77(-1.68%)

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.