Indicators

Midcap ETF Vanguard (NY: VO )

246.60 +2.07 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	64.45	64.59	63.73	64.06	229,522	+0.03(+0.05%)
Jan 30, 2012	63.94	64.17	63.44	64.03	175,143	-0.42(-0.65%)
Jan 27, 2012	63.87	64.57	63.87	64.44	134,583	+0.24(+0.38%)
Jan 26, 2012	64.96	65.12	63.92	64.20	158,671	-0.48(-0.74%)
Jan 25, 2012	63.75	64.78	63.53	64.68	160,781	+0.88(+1.37%)
Jan 24, 2012	63.20	63.82	63.08	63.80	151,752	+0.23(+0.35%)
Jan 23, 2012	63.53	64.02	63.25	63.58	415,488	+0.11(+0.17%)
Jan 20, 2012	63.63	63.63	63.26	63.47	144,984	-0.19(-0.30%)
Jan 19, 2012	63.46	63.83	63.30	63.66	178,285	+0.46(+0.73%)
Jan 18, 2012	62.32	63.20	62.13	63.20	205,364	+1.02(+1.64%)
Jan 17, 2012	62.74	62.87	62.09	62.18	248,336	+0.08(+0.13%)
Jan 13, 2012	61.95	62.14	61.60	62.10	142,490	-0.42(-0.66%)
Jan 12, 2012	62.41	62.55	61.85	62.52	131,981	+0.34(+0.55%)
Jan 11, 2012	61.94	62.27	61.89	62.17	166,579	+0.04(+0.07%)
Jan 10, 2012	62.05	62.24	61.92	62.13	141,579	+0.77(+1.25%)
Jan 09, 2012	61.44	61.47	60.95	61.36	185,223	+0.21(+0.34%)
Jan 06, 2012	61.13	61.46	60.94	61.16	183,190	-0.06(-0.10%)
Jan 05, 2012	60.32	61.29	60.08	61.21	173,175	+0.47(+0.77%)

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.