Indicators

Midcap ETF Vanguard (NY: VO )

246.53 +2.00 (+0.82%)

Streaming Delayed Price Updated: 12:43 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	212.36	215.66	211.94	215.59	598,113	+3.66(+1.73%)
Jan 30, 2023	212.97	214.64	211.80	211.92	626,437	-2.73(-1.27%)
Jan 27, 2023	213.11	215.63	212.97	214.66	487,504	+0.80(+0.38%)
Jan 26, 2023	213.22	213.90	211.53	213.85	953,777	+2.33(+1.10%)
Jan 25, 2023	208.91	211.57	207.88	211.52	709,570	+0.38(+0.18%)
Jan 24, 2023	210.81	211.75	209.84	211.14	523,747	-0.46(-0.22%)
Jan 23, 2023	209.37	212.46	208.84	211.60	567,244	+2.75(+1.32%)
Jan 20, 2023	205.71	208.99	204.57	208.84	645,484	+3.82(+1.86%)
Jan 19, 2023	205.86	206.24	204.08	205.02	702,707	-2.28(-1.10%)
Jan 18, 2023	211.49	212.23	207.20	207.31	678,317	-3.08(-1.46%)
Jan 17, 2023	210.14	211.48	210.05	210.38	666,517	+0.02(+0.01%)
Jan 13, 2023	207.73	210.64	207.71	210.36	370,737	+0.65(+0.31%)
Jan 12, 2023	209.50	210.46	207.32	209.72	572,780	+0.68(+0.32%)
Jan 11, 2023	206.65	209.09	206.65	209.04	760,854	+3.08(+1.49%)
Jan 10, 2023	203.91	205.97	203.46	205.97	396,401	+1.67(+0.82%)
Jan 09, 2023	205.28	206.70	203.89	204.30	742,769	+0.70(+0.34%)
Jan 06, 2023	200.83	204.14	199.45	203.60	733,789	+4.58(+2.30%)
Jan 05, 2023	200.48	200.51	198.62	199.03	599,632	-2.66(-1.32%)
Jan 04, 2023	200.08	202.56	199.60	201.68	695,235	+2.90(+1.46%)

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.