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, 2018	127.00	127.39	125.76	127.39	2,248,955	+1.29(+1.02%)
Dec 28, 2018	127.08	127.87	125.46	126.10	2,474,144	-0.34(-0.27%)
Dec 27, 2018	123.64	126.46	122.09	126.44	2,750,536	+1.09(+0.87%)
Dec 26, 2018	120.46	125.40	119.39	125.35	2,543,864	+5.57(+4.65%)
Dec 24, 2018	122.22	122.48	119.73	119.78	1,665,375	-3.15(-2.56%)
Dec 21, 2018	125.73	127.07	122.65	122.94	2,137,706	-2.48(-1.98%)
Dec 20, 2018	127.03	127.65	123.92	125.42	2,294,490	-2.19(-1.72%)
Dec 19, 2018	129.69	131.49	126.88	127.61	2,165,746	-2.00(-1.54%)
Dec 18, 2018	130.65	131.26	128.77	129.61	1,556,644	-0.06(-0.05%)
Dec 17, 2018	132.25	132.77	129.01	129.68	1,302,820	-3.15(-2.37%)
Dec 14, 2018	133.68	134.44	132.42	132.82	1,056,423	-1.79(-1.33%)
Dec 13, 2018	135.90	136.18	134.15	134.61	887,670	-0.91(-0.67%)
Dec 12, 2018	136.35	137.15	135.47	135.52	786,316	+0.89(+0.66%)
Dec 11, 2018	136.56	136.94	134.00	134.63	988,251	-0.23(-0.17%)
Dec 10, 2018	134.97	135.41	132.60	134.86	1,583,361	-0.21(-0.16%)
Dec 07, 2018	138.00	139.00	134.51	135.07	690,507	-3.18(-2.30%)
Dec 06, 2018	136.43	138.25	134.44	138.25	854,430	-0.17(-0.13%)
Dec 04, 2018	142.81	142.97	138.26	138.43	565,882	-4.58(-3.20%)

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.