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 (%)
Dec 31, 2007	62.16	62.16	61.53	61.53	151,088	-0.33(-0.53%)
Dec 28, 2007	62.42	62.42	61.76	61.86	95,643	-0.26(-0.42%)
Dec 27, 2007	62.55	62.75	61.92	62.12	160,854	-0.81(-1.28%)
Dec 26, 2007	62.98	62.98	62.53	62.92	171,535	+0.04(+0.06%)
Dec 24, 2007	62.23	62.90	62.23	62.88	52,348	+0.68(+1.09%)
Dec 21, 2007	61.67	62.30	61.67	62.21	96,354	+0.62(+1.00%)
Dec 20, 2007	61.90	61.90	60.66	61.59	106,023	-0.04(-0.07%)
Dec 19, 2007	62.08	62.08	61.33	61.63	96,640	+0.06(+0.09%)
Dec 18, 2007	61.41	61.68	60.73	61.57	58,246	+0.35(+0.57%)
Dec 17, 2007	61.89	61.95	61.14	61.22	69,721	-0.95(-1.53%)
Dec 14, 2007	63.12	63.12	62.13	62.17	52,305	-0.68(-1.09%)
Dec 13, 2007	63.30	63.30	62.34	62.86	77,618	-0.28(-0.44%)
Dec 12, 2007	64.62	64.62	62.44	63.13	109,360	+0.39(+0.62%)
Dec 11, 2007	64.54	64.93	62.69	62.74	181,067	-2.11(-3.25%)
Dec 10, 2007	64.61	64.93	64.27	64.85	104,213	+0.61(+0.95%)
Dec 07, 2007	64.30	64.40	64.04	64.24	245,520	+0.24(+0.37%)
Dec 06, 2007	62.86	64.03	62.82	64.00	2,781,709	+1.08(+1.72%)
Dec 05, 2007	62.85	63.04	62.41	62.92	96,585	+0.80(+1.28%)
Dec 04, 2007	61.89	62.38	61.89	62.12	309,910	-0.34(-0.55%)

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.