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, 2017	120.51	121.15	120.17	121.15	564,901	+0.30(+0.24%)
Jan 30, 2017	120.99	121.02	119.90	120.85	694,233	-0.65(-0.54%)
Jan 27, 2017	122.01	122.04	121.31	121.50	590,423	-0.27(-0.22%)
Jan 26, 2017	122.23	122.40	121.72	121.77	1,420,362	-0.45(-0.37%)
Jan 25, 2017	121.75	122.25	121.60	122.22	621,547	+1.05(+0.86%)
Jan 24, 2017	120.16	121.32	120.15	121.17	528,073	+1.44(+1.20%)
Jan 23, 2017	119.97	120.11	119.31	119.73	649,239	-0.32(-0.27%)
Jan 20, 2017	120.06	120.42	119.64	120.06	500,005	+0.54(+0.45%)
Jan 19, 2017	120.22	120.43	119.23	119.52	423,514	-0.73(-0.61%)
Jan 18, 2017	119.87	120.27	119.43	120.25	702,901	+0.57(+0.48%)
Jan 17, 2017	119.81	120.19	119.42	119.68	579,383	-0.44(-0.37%)
Jan 13, 2017		120.12	120.12	120.12	0	+0.35(+0.29%)
Jan 12, 2017	119.83	119.85	118.70	119.77	551,630	-0.20(-0.16%)
Jan 11, 2017	119.73	119.97	119.27	119.97	448,999	+0.32(+0.27%)
Jan 10, 2017	119.62	120.12	119.41	119.64	1,018,221	+0.26(+0.22%)
Jan 09, 2017	119.88	119.96	119.32	119.38	689,958	-0.64(-0.54%)
Jan 06, 2017	119.82	120.38	119.47	120.03	731,793	+0.31(+0.26%)
Jan 05, 2017	119.79	120.06	119.14	119.72	651,536	-0.46(-0.38%)
Jan 04, 2017	118.95	120.23	118.95	120.17	728,072	+1.54(+1.30%)

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.