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, 2012	68.46	69.79	68.28	69.79	525,581	+1.33(+1.94%)
Dec 28, 2012	68.75	69.04	68.46	68.46	583,960	-0.66(-0.96%)
Dec 27, 2012	69.16	69.29	68.35	69.12	261,971	+0.01(+0.01%)
Dec 26, 2012	69.68	69.78	69.11	69.11	251,543	-0.49(-0.71%)
Dec 24, 2012	69.62	69.70	69.45	69.60	130,206	-0.18(-0.26%)
Dec 21, 2012	69.38	69.90	69.21	69.79	281,411	-0.55(-0.78%)
Dec 20, 2012	70.02	70.34	69.72	70.34	316,665	+0.45(+0.65%)
Dec 19, 2012	70.17	70.30	69.89	69.89	209,594	-0.23(-0.33%)
Dec 18, 2012	69.39	70.12	69.26	70.12	243,178	+0.91(+1.31%)
Dec 17, 2012	68.66	69.21	68.63	69.21	245,511	+0.71(+1.04%)
Dec 14, 2012	68.52	68.98	68.42	68.50	148,774	-0.13(-0.19%)
Dec 13, 2012	69.09	69.28	68.47	68.63	209,611	-0.37(-0.53%)
Dec 12, 2012	69.23	69.48	68.93	69.00	218,492	-0.03(-0.04%)
Dec 11, 2012	68.96	69.20	68.83	69.03	163,992	+0.38(+0.55%)
Dec 10, 2012	68.34	68.73	68.29	68.65	171,429	+0.26(+0.38%)
Dec 07, 2012	68.51	68.54	68.15	68.39	262,704	+0.18(+0.26%)
Dec 06, 2012	67.94	68.23	67.80	68.22	177,766	+0.27(+0.39%)
Dec 05, 2012	67.87	68.12	67.37	67.95	197,478	+0.21(+0.31%)

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.