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 29, 2010	47.89	48.34	46.95	47.04	240,001	-0.76(-1.60%)
Jan 28, 2010	48.51	48.54	47.43	47.81	163,947	-0.57(-1.18%)
Jan 27, 2010	48.14	48.42	47.71	48.38	158,067	+0.14(+0.29%)
Jan 26, 2010	48.40	48.77	48.09	48.24	132,424	-0.25(-0.52%)
Jan 25, 2010	48.70	48.86	48.24	48.49	140,338	+0.25(+0.52%)
Jan 22, 2010	49.41	49.41	48.22	48.24	216,808	-1.18(-2.38%)
Jan 21, 2010	50.28	50.55	49.42	49.42	138,119	-0.78(-1.56%)
Jan 20, 2010	50.26	50.26	49.72	50.20	155,166	-0.46(-0.92%)
Jan 19, 2010	49.99	50.67	49.99	50.67	122,270	+0.60(+1.20%)
Jan 15, 2010	50.71	50.06	50.06	50.06	125,217	-0.63(-1.24%)
Jan 14, 2010	50.54	50.77	50.42	50.69	156,594	+0.09(+0.18%)
Jan 13, 2010	50.24	50.67	49.80	50.60	160,607	+0.58(+1.16%)
Jan 12, 2010	50.41	50.41	49.77	50.02	126,970	-0.69(-1.36%)
Jan 11, 2010	51.00	51.02	50.50	50.71	260,610	+0.03(+0.06%)
Jan 08, 2010	50.29	50.71	50.17	50.68	132,197	+0.20(+0.39%)
Jan 07, 2010	50.15	50.51	49.93	50.49	129,738	+0.24(+0.49%)
Jan 06, 2010	49.95	50.28	49.95	50.24	177,127	+0.31(+0.62%)
Jan 05, 2010	49.70	49.94	49.56	49.93	507,989	+0.24(+0.47%)

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.