Indicators

Midcap ETF Vanguard (NY: VO )

244.17 +1.74 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	60.68	61.23	60.50	61.09	70,534	+0.44(+0.72%)
Jan 30, 2007	60.40	60.66	60.32	60.65	51,610	+0.44(+0.73%)
Jan 29, 2007	60.23	60.48	60.12	60.21	87,246	+0.06(+0.09%)
Jan 26, 2007	60.32	60.32	59.81	60.15	60,458	+0.05(+0.08%)
Jan 25, 2007	60.74	60.74	59.95	60.11	123,251	-0.59(-0.97%)
Jan 24, 2007	60.29	60.72	60.23	60.69	58,738	+0.57(+0.95%)
Jan 23, 2007	59.87	60.37	59.87	60.12	3,054,255	+0.33(+0.56%)
Jan 22, 2007	60.10	60.10	59.66	59.79	61,318	-0.14(-0.23%)
Jan 19, 2007	59.53	60.02	59.53	59.93	99,412	+0.24(+0.40%)
Jan 18, 2007	60.11	60.13	59.51	59.69	58,860	-0.35(-0.58%)
Jan 17, 2007	59.90	60.25	59.90	60.04	47,187	+0.10(+0.16%)
Jan 16, 2007	60.07	60.14	59.86	59.94	49,398	-0.02(-0.03%)
Jan 12, 2007	59.71	59.96	59.65	59.96	81,962	+0.38(+0.64%)
Jan 11, 2007	59.30	59.76	59.28	59.58	50,750	+0.40(+0.67%)
Jan 10, 2007	58.64	59.18	58.47	59.18	76,187	+0.39(+0.66%)
Jan 09, 2007	58.58	58.86	58.45	58.79	69,060	+0.16(+0.28%)
Jan 08, 2007	58.64	58.79	58.39	58.62	271,325	+0.04(+0.07%)
Jan 05, 2007	58.92	58.92	58.43	58.58	276,732	-0.37(-0.62%)
Jan 04, 2007	58.86	59.05	58.50	58.95	166,260	-0.07(-0.11%)

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.