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 (%)
Nov 30, 2009	46.30	46.50	45.95	46.50	115,186	+0.21(+0.46%)
Nov 27, 2009	45.51	46.74	45.42	46.29	98,128	-0.97(-2.05%)
Nov 25, 2009	47.00	47.27	46.82	47.26	150,551	+0.43(+0.93%)
Nov 24, 2009	46.94	46.94	46.43	46.82	125,097	-0.04(-0.09%)
Nov 23, 2009	47.00	47.44	46.73	46.87	117,009	+0.44(+0.95%)
Nov 20, 2009	46.35	46.48	46.13	46.43	160,992	-0.19(-0.40%)
Nov 19, 2009	47.19	47.23	46.30	46.61	237,922	-0.92(-1.93%)
Nov 18, 2009	47.69	47.77	47.31	47.53	154,372	-0.21(-0.45%)
Nov 17, 2009	47.65	47.80	47.38	47.74	172,278	-0.08(-0.17%)
Nov 16, 2009	47.33	48.05	47.32	47.83	225,518	+0.81(+1.71%)
Nov 13, 2009	46.72	47.18	46.48	47.02	252,434	+0.38(+0.82%)
Nov 12, 2009	47.34	47.44	46.53	46.64	205,561	-0.64(-1.36%)
Nov 11, 2009	47.44	47.68	47.04	47.28	249,829	+0.29(+0.62%)
Nov 10, 2009	46.96	47.21	46.68	46.99	184,208	-0.05(-0.10%)
Nov 09, 2009	46.27	47.04	46.24	47.04	223,015	+1.17(+2.55%)
Nov 06, 2009	45.60	46.09	45.42	45.86	243,232	-0.03(-0.07%)
Nov 05, 2009	45.36	45.91	45.16	45.90	383,206	+1.06(+2.36%)
Nov 04, 2009	45.29	45.69	44.81	44.84	358,443	-0.10(-0.22%)
Nov 03, 2009	44.14	45.02	43.99	44.94	306,349	+0.48(+1.08%)

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.