Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap ETF Vanguard (NY: VO )

244.53 -3.45 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 46.57 46.83 46.57 46.67 9,339 +0.02(+0.05%)
Dec 30, 2004 46.54 46.66 46.46 46.65 7,004 +0.09(+0.19%)
Dec 29, 2004 46.47 46.56 46.36 46.56 10,813 +0.17(+0.37%)
Dec 28, 2004 46.08 46.39 46.08 46.39 6,881 +0.31(+0.67%)
Dec 27, 2004 46.43 46.43 45.98 46.08 14,008 -0.78(-1.67%)
Dec 23, 2004 46.84 46.90 46.75 46.86 30,474 +0.03(+0.07%)
Dec 22, 2004 46.79 46.87 46.74 46.83 7,250 +0.17(+0.37%)
Dec 21, 2004 46.44 46.71 46.43 46.65 8,601 +0.36(+0.77%)
Dec 20, 2004 46.44 46.55 46.27 46.30 5,406 -0.10(-0.21%)
Dec 17, 2004 46.34 46.39 46.17 46.39 10,076 +0.10(+0.21%)
Dec 16, 2004 46.63 46.63 46.25 46.30 10,445 -0.24(-0.52%)
Dec 15, 2004 46.39 46.61 46.32 46.54 17,326 +0.22(+0.47%)
Dec 14, 2004 46.10 46.34 46.02 46.32 8,601 +0.31(+0.67%)
Dec 13, 2004 45.93 46.01 45.78 46.01 6,758 +0.33(+0.71%)
Dec 10, 2004 45.57 45.76 45.51 45.69 5,775 +0.11(+0.25%)
Dec 09, 2004 45.10 45.57 45.07 45.57 4,423 +0.33(+0.72%)
Dec 08, 2004 45.12 45.39 45.12 45.25 6,389 +0.06(+0.13%)
Dec 07, 2004 45.86 45.86 45.19 45.19 24,453 -0.55(-1.19%)
Dec 06, 2004 45.82 45.83 45.56 45.73 14,745 -0.02(-0.04%)
Dec 03, 2004 45.65 45.82 45.65 45.75 7,864 +0.12(+0.27%)
Dec 02, 2004 45.78 45.78 45.53 45.63 5,775 -0.20(-0.43%)
Dec 01, 2004 45.47 45.82 45.47 45.82 9,461 +0.53(+1.17%)
Nov 30, 2004 45.37 45.37 45.19 45.30 20,398 -0.08(-0.18%)
Nov 29, 2004 45.71 45.71 45.03 45.38 5,652 -0.13(-0.29%)
Nov 26, 2004 45.56 45.59 45.51 45.51 3,932 +0.19(+0.41%)
Nov 24, 2004 45.18 45.32 45.14 45.32 10,813 +0.33(+0.74%)
Nov 23, 2004 44.88 45.08 44.76 44.99 7,250 +0.19(+0.42%)
Nov 22, 2004 44.46 44.80 44.33 44.80 4,546 +0.39(+0.88%)
Nov 19, 2004 44.92 44.92 44.39 44.41 11,919 -0.41(-0.91%)
Nov 18, 2004 44.80 44.81 44.56 44.81 7,250 +0.22(+0.49%)
Nov 17, 2004 44.77 45.02 44.60 44.60 15,729 +0.11(+0.26%)
Nov 16, 2004 44.57 44.64 44.47 44.48 11,919 -0.17(-0.38%)
Nov 15, 2004 44.68 44.74 44.60 44.65 21,504 +0.02(+0.04%)
Nov 12, 2004 44.24 44.64 44.14 44.64 7,495 +0.51(+1.16%)
Nov 11, 2004 43.74 44.12 43.74 44.12 13,148 +0.39(+0.89%)
Nov 10, 2004 43.67 43.85 43.63 43.73 8,233 +0.07(+0.17%)
Nov 09, 2004 43.62 43.66 43.53 43.66 8,478 +0.12(+0.28%)
Nov 08, 2004 43.52 43.60 43.52 43.54 9,953 -0.08(-0.19%)
Nov 05, 2004 43.66 43.81 43.51 43.62 24,945 +0.15(+0.34%)
Nov 04, 2004 42.89 43.47 42.85 43.47 7,372 +0.67(+1.56%)
Nov 03, 2004 42.93 42.97 42.76 42.80 9,216 +0.46(+1.10%)
Nov 02, 2004 42.30 42.64 42.30 42.34 19,661 +0.04(+0.10%)
Nov 01, 2004 42.41 42.41 42.22 42.30 22,487 +0.08(+0.19%)
Oct 29, 2004 42.05 42.31 42.05 42.22 4,669 +0.02(+0.06%)
Oct 28, 2004 42.13 42.19 41.83 42.19 7,495 +0.12(+0.29%)
Oct 27, 2004 41.64 42.07 41.57 42.07 4,300 +0.45(+1.08%)
Oct 26, 2004 41.26 41.62 41.16 41.62 203,248 +0.46(+1.11%)
Oct 25, 2004 41.01 41.19 41.01 41.17 2,089 +0.11(+0.26%)
Oct 22, 2004 41.36 41.36 41.06 41.06 3,686 -0.29(-0.71%)
Oct 21, 2004 40.99 41.39 40.99 41.36 2,826 +0.41(+1.01%)
Oct 20, 2004 40.69 40.94 40.58 40.94 2,580 -0.12(-0.30%)
Oct 19, 2004 41.27 41.28 41.06 41.06 1,351 +0.01(+0.02%)
Oct 18, 2004 40.93 41.06 40.93 41.06 3,563 +0.11(+0.28%)
Oct 15, 2004 40.88 41.02 40.72 40.94 3,686 +0.19(+0.46%)
Oct 14, 2004 40.75 40.87 40.75 40.75 2,457 -0.18(-0.44%)
Oct 13, 2004 41.10 41.10 40.93 40.93 1,228 -0.22(-0.53%)
Oct 12, 2004 41.26 41.26 41.04 41.15 3,317 -0.19(-0.45%)
Oct 11, 2004 41.34 41.37 41.34 41.34 1,720 -0.02(-0.06%)
Oct 08, 2004 41.60 41.67 41.32 41.36 5,038 -0.30(-0.72%)
Oct 07, 2004 42.00 42.00 41.67 41.67 2,703 -0.28(-0.66%)
Oct 06, 2004 41.80 41.94 41.80 41.94 6,635 +0.16(+0.39%)
Oct 05, 2004 41.83 41.89 41.71 41.78 3,809 -0.20(-0.48%)
Oct 04, 2004 41.97 42.12 41.93 41.98 17,940 +0.32(+0.76%)
Oct 01, 2004 41.49 41.71 41.49 41.67 4,300 +0.65(+1.59%)
Sep 30, 2004 40.91 41.01 40.82 41.01 491 +0.22(+0.54%)
Sep 29, 2004 40.76 40.79 40.70 40.79 9,461 +0.15(+0.36%)
Sep 28, 2004 40.49 40.65 40.49 40.65 860 +0.16(+0.40%)
Sep 27, 2004 40.40 40.52 40.40 40.49 7,741 -0.20(-0.48%)
Sep 24, 2004 40.66 40.75 40.65 40.68 2,826 +0.04(+0.10%)
Sep 23, 2004 40.69 40.69 40.53 40.64 4,300 -0.06(-0.14%)
Sep 22, 2004 40.92 40.92 40.69 40.70 6,512 -0.39(-0.95%)
Sep 21, 2004 40.87 41.09 40.84 41.09 6,267 +0.31(+0.76%)
Sep 20, 2004 40.81 40.93 40.78 40.78 1,105 -0.11(-0.26%)
Sep 17, 2004 40.92 40.95 40.88 40.88 983 +0.13(+0.32%)
Sep 16, 2004 40.65 40.85 40.65 40.75 1,843 +0.24(+0.60%)
Sep 15, 2004 40.61 40.61 40.51 40.51 2,211 -0.25(-0.62%)
Sep 14, 2004 40.82 40.82 40.67 40.76 3,317 +0.09(+0.22%)
Sep 13, 2004 40.63 40.85 40.63 40.67 16,466 +0.12(+0.30%)
Sep 10, 2004 40.41 40.55 40.41 40.55 614 +0.22(+0.54%)
Sep 09, 2004 40.18 40.33 40.15 40.33 1,474 +0.16(+0.41%)
Sep 08, 2004 40.36 40.36 40.17 40.17 1,597 -0.19(-0.46%)
Sep 07, 2004 40.38 40.48 40.33 40.36 3,563 +0.25(+0.63%)
Sep 03, 2004 40.09 40.10 40.03 40.10 1,105 -0.08(-0.21%)
Sep 02, 2004 39.87 40.19 39.87 40.19 1,597 +0.42(+1.05%)
Sep 01, 2004 39.79 39.82 39.66 39.77 3,686 +0.42(+1.05%)
Aug 31, 2004 39.47 39.51 39.35 39.35 4,546 -0.17(-0.43%)
Aug 30, 2004 39.71 39.71 39.46 39.53 1,597 -0.26(-0.65%)
Aug 27, 2004 39.64 39.79 39.64 39.79 1,966 +0.19(+0.47%)
Aug 26, 2004 39.54 39.60 39.46 39.60 3,194 +0.08(+0.21%)
Aug 25, 2004 39.23 39.52 39.22 39.52 1,351 +0.35(+0.89%)
Aug 24, 2004 39.43 39.43 39.09 39.17 2,457 -0.07(-0.17%)
Aug 23, 2004 39.43 39.43 39.23 39.23 6,881 -0.11(-0.27%)
Aug 20, 2004 38.85 39.34 38.85 39.34 1,474 +0.49(+1.26%)
Aug 19, 2004 38.93 39.04 38.85 38.85 6,021 -0.24(-0.62%)
Aug 18, 2004 38.52 39.09 38.52 39.09 17,818 +0.52(+1.35%)
Aug 17, 2004 38.57 38.61 38.57 38.57 2,334 +0.65(+1.72%)
Aug 16, 2004 37.92 37.92 37.92 37.92 6,267 +0.25(+0.67%)
Aug 13, 2004 37.76 37.82 37.67 37.67 1,720 -0.07(-0.19%)
Aug 12, 2004 37.95 37.95 37.74 37.74 7,004 -0.40(-1.05%)
Aug 11, 2004 38.17 38.24 38.14 38.14 2,703 -0.13(-0.34%)
Aug 10, 2004 38.10 38.37 38.10 38.27 11,059 +0.33(+0.86%)
Aug 09, 2004 38.05 38.05 37.95 37.95 6,389 +0.07(+0.17%)
Aug 06, 2004 38.25 38.25 37.85 37.88 14,991 -0.70(-1.81%)
Aug 05, 2004 39.20 39.21 38.52 38.58 3,194 -0.62(-1.58%)
Aug 04, 2004 39.14 39.27 39.00 39.20 2,457 -0.14(-0.35%)
Aug 03, 2004 39.53 39.54 39.34 39.34 1,228 -0.27(-0.68%)
Aug 02, 2004 39.33 39.61 39.29 39.61 6,881 +0.00(+0.00%)
Jul 30, 2004 39.45 39.61 39.45 39.61 2,457 +0.08(+0.21%)
Jul 29, 2004 39.30 39.53 39.25 39.53 2,211 +0.87(+2.25%)
Jul 28, 2004 38.83 38.83 38.65 38.65 1,228 -0.29(-0.75%)
Jul 27, 2004 38.76 38.95 38.76 38.95 2,089 +0.23(+0.59%)
Jul 26, 2004 39.17 39.17 38.70 38.72 4,300 -0.41(-1.06%)
Jul 23, 2004 39.06 39.22 38.98 39.13 7,127 -0.23(-0.58%)
Jul 22, 2004 39.42 39.51 39.25 39.36 3,809 -0.07(-0.17%)
Jul 21, 2004 40.45 40.45 39.43 39.43 6,021 -0.68(-1.68%)
Jul 20, 2004 39.95 40.10 39.84 40.10 2,703 +0.20(+0.49%)
Jul 19, 2004 39.95 39.95 39.80 39.91 4,792 -0.03(-0.08%)
Jul 16, 2004 40.21 40.27 39.94 39.94 6,881 -0.22(-0.55%)
Jul 15, 2004 40.11 40.16 40.07 40.16 4,546 +0.20(+0.51%)
Jul 14, 2004 39.96 39.96 39.96 39.96 245 -0.12(-0.30%)
Jul 13, 2004 40.08 40.08 40.08 40.08 0 +0.00(+0.00%)
Jul 12, 2004 40.18 40.18 39.83 40.08 2,949 +0.07(+0.18%)
Jul 09, 2004 40.18 40.18 40.01 40.01 860 -0.07(-0.18%)
Jul 08, 2004 40.28 40.33 40.08 40.08 1,105 -0.33(-0.83%)
Jul 07, 2004 40.27 40.62 40.27 40.41 2,826 -0.02(-0.04%)
Jul 06, 2004 40.71 40.71 40.42 40.43 4,792 -0.47(-1.15%)
Jul 02, 2004 40.89 40.93 40.89 40.90 1,105 -0.15(-0.38%)
Jul 01, 2004 41.20 41.20 40.92 41.06 7,127 -0.15(-0.35%)
Jun 30, 2004 41.19 41.20 41.14 41.20 1,843 -0.07(-0.16%)
Jun 29, 2004 41.27 41.27 41.27 41.27 0 +0.00(+0.00%)
Jun 28, 2004 41.45 41.45 41.27 41.27 3,194 +0.07(+0.18%)
Jun 25, 2004 41.30 41.30 41.14 41.19 2,826 -0.15(-0.35%)
Jun 24, 2004 41.19 41.34 41.19 41.34 2,826 +0.26(+0.63%)
Jun 23, 2004 40.65 41.08 40.65 41.08 5,038 +0.29(+0.72%)
Jun 22, 2004 40.50 40.79 40.44 40.79 20,398 +0.18(+0.44%)
Jun 21, 2004 40.68 40.71 40.61 40.61 15,851 -0.02(-0.04%)
Jun 18, 2004 40.56 40.70 40.56 40.62 2,580 +0.14(+0.34%)
Jun 17, 2004 40.36 40.49 40.36 40.49 491 +0.07(+0.16%)
Jun 16, 2004 40.42 40.42 40.42 40.42 6,758 +0.00(+0.00%)
Jun 15, 2004 40.40 40.63 40.36 40.42 6,758 +0.26(+0.65%)
Jun 14, 2004 40.51 40.51 40.14 40.16 5,529 -0.41(-1.00%)
Jun 10, 2004 40.48 40.66 40.48 40.57 5,652 -0.02(-0.04%)
Jun 09, 2004 40.90 40.90 40.58 40.58 983 -0.32(-0.78%)
Jun 08, 2004 40.87 40.92 40.80 40.90 2,089 +0.07(+0.16%)
Jun 07, 2004 40.51 40.84 40.51 40.84 1,843 +0.42(+1.05%)
Jun 04, 2004 40.31 40.45 40.27 40.41 7,618 +0.24(+0.61%)
Jun 03, 2004 40.30 40.33 40.17 40.17 2,580 -0.36(-0.88%)
Jun 02, 2004 40.56 40.58 40.33 40.53 9,093 +0.20(+0.50%)
Jun 01, 2004 40.39 40.40 40.30 40.32 2,334 -0.07(-0.18%)
May 28, 2004 40.22 40.40 40.22 40.40 3,194 +0.29(+0.73%)
May 27, 2004 40.26 40.31 39.95 40.10 3,440 +0.20(+0.49%)
May 26, 2004 39.89 40.01 39.89 39.91 1,228 +0.20(+0.49%)
May 25, 2004 38.99 39.71 38.99 39.71 2,949 +0.71(+1.82%)
May 24, 2004 39.03 39.03 38.92 39.00 7,250 +0.33(+0.84%)
May 21, 2004 38.68 38.82 38.59 38.68 14,377 +0.19(+0.49%)
May 20, 2004 38.55 38.55 38.47 38.49 860 -0.27(-0.69%)
May 19, 2004 39.04 39.20 38.76 38.76 3,932 +0.24(+0.61%)
May 18, 2004 38.41 38.59 38.41 38.52 2,211 +0.33(+0.87%)
May 17, 2004 38.26 38.40 38.18 38.19 2,580 -0.66(-1.70%)
May 14, 2004 38.81 38.85 38.81 38.85 368 +0.07(+0.17%)
May 13, 2004 38.74 38.79 38.74 38.78 860 +0.03(+0.08%)
May 12, 2004 38.61 38.75 37.95 38.75 3,317 +0.13(+0.34%)
May 11, 2004 38.35 38.73 38.35 38.62 2,703 +0.49(+1.28%)
May 10, 2004 38.65 38.65 38.04 38.13 8,970 -0.84(-2.15%)
May 07, 2004 39.53 39.68 38.87 38.97 4,792 -0.49(-1.24%)
May 06, 2004 39.71 39.76 39.36 39.46 3,563 -0.55(-1.36%)
May 05, 2004 39.86 40.01 39.86 40.01 2,089 +0.18(+0.45%)
May 04, 2004 39.71 40.02 39.71 39.83 2,703 +0.20(+0.49%)
May 03, 2004 39.39 39.76 39.39 39.63 4,792 +0.25(+0.64%)
Apr 30, 2004 39.78 39.78 39.33 39.38 2,211 -0.30(-0.76%)
Apr 29, 2004 39.88 39.88 39.55 39.68 2,457 -0.71(-1.75%)
Apr 28, 2004 40.85 40.85 40.36 40.39 7,372 -0.56(-1.37%)
Apr 27, 2004 41.10 41.16 40.95 40.95 3,686 -0.11(-0.26%)
Apr 26, 2004 41.14 41.30 41.06 41.06 26,665 -0.05(-0.12%)
Apr 23, 2004 41.14 41.20 40.97 41.10 5,283 -0.06(-0.14%)
Apr 22, 2004 40.62 41.20 40.62 41.16 3,563 +0.68(+1.69%)
Apr 21, 2004 40.17 40.48 40.14 40.48 4,915 +0.18(+0.44%)
Apr 20, 2004 40.86 40.99 40.28 40.30 7,127 -0.25(-0.62%)
Apr 19, 2004 40.53 40.60 40.53 40.55 2,334 -0.15(-0.38%)
Apr 16, 2004 40.53 40.74 40.31 40.71 3,440 +0.17(+0.42%)
Apr 15, 2004 40.35 40.53 40.35 40.53 860 -0.03(-0.08%)
Apr 14, 2004 40.59 40.83 40.38 40.57 4,669 -0.17(-0.42%)
Apr 13, 2004 41.55 41.55 40.69 40.74 6,021 -0.66(-1.59%)
Apr 12, 2004 41.53 41.54 41.30 41.40 4,915 +0.00(+0.00%)
Apr 08, 2004 41.78 41.78 41.34 41.40 4,792 -0.03(-0.08%)
Apr 07, 2004 41.39 41.43 41.38 41.43 1,843 -0.11(-0.27%)
Apr 06, 2004 41.58 41.69 41.50 41.54 7,250 -0.12(-0.29%)
Apr 05, 2004 41.65 41.70 41.59 41.67 5,898 +0.04(+0.10%)
Apr 02, 2004 41.75 41.75 41.56 41.62 5,898 +0.41(+1.01%)
Apr 01, 2004 41.23 41.32 41.17 41.21 2,211 +0.08(+0.20%)
Mar 31, 2004 40.95 41.13 40.87 41.13 7,127 +0.18(+0.44%)
Mar 30, 2004 40.63 40.95 40.61 40.95 3,563 +0.40(+0.98%)
Mar 29, 2004 40.40 40.71 40.40 40.55 6,635 +0.33(+0.83%)
Mar 26, 2004 40.18 40.37 40.18 40.22 4,423 +0.18(+0.45%)
Mar 25, 2004 39.62 40.04 39.62 40.04 737 +0.70(+1.78%)
Mar 24, 2004 39.55 39.57 39.34 39.34 3,932 -0.28(-0.70%)
Mar 23, 2004 39.71 39.71 39.44 39.61 2,826 +0.11(+0.27%)
Mar 22, 2004 39.81 39.81 39.47 39.51 6,389 -0.65(-1.62%)
Mar 19, 2004 40.45 40.52 40.16 40.16 3,072 -0.12(-0.30%)
Mar 18, 2004 40.45 40.46 40.26 40.28 3,072 -0.28(-0.68%)
Mar 17, 2004 40.23 40.57 40.23 40.56 5,652 +0.63(+1.57%)
Mar 16, 2004 40.01 40.06 39.69 39.93 5,161 +0.14(+0.35%)
Mar 15, 2004 40.35 40.35 39.79 39.79 6,512 -0.50(-1.25%)
Mar 12, 2004 39.95 40.31 39.93 40.30 4,792 +0.49(+1.23%)
Mar 11, 2004 40.23 40.42 39.81 39.81 6,267 -0.43(-1.07%)
Mar 10, 2004 41.02 41.02 40.24 40.24 4,915 -0.72(-1.77%)
Mar 09, 2004 41.36 41.36 40.97 40.97 8,724 -0.33(-0.81%)
Mar 08, 2004 41.87 41.87 41.30 41.30 9,216 -0.59(-1.40%)
Mar 05, 2004 41.52 41.89 41.50 41.89 3,563 +0.22(+0.53%)
Mar 04, 2004 41.51 41.69 41.51 41.67 5,283 +0.27(+0.65%)
Mar 03, 2004 41.47 41.47 41.40 41.40 2,211 -0.11(-0.25%)
Mar 02, 2004 41.72 41.76 41.50 41.50 7,864 -0.16(-0.39%)
Mar 01, 2004 41.44 41.71 41.36 41.67 151,268 +0.43(+1.05%)
Feb 27, 2004 41.04 41.23 40.89 41.23 6,512 +0.37(+0.90%)
Feb 26, 2004 40.53 40.92 40.53 40.87 2,457 +0.23(+0.56%)
Feb 25, 2004 40.43 40.64 40.43 40.64 3,317 +0.36(+0.89%)
Feb 24, 2004 40.16 40.41 40.11 40.28 6,144 -0.07(-0.18%)
Feb 23, 2004 40.75 40.75 40.36 40.36 3,317 -0.33(-0.82%)
Feb 20, 2004 40.58 40.69 40.43 40.69 6,267 -0.24(-0.60%)
Feb 19, 2004 41.44 41.44 40.93 40.93 6,635 -0.16(-0.40%)
Feb 18, 2004 41.39 41.39 41.10 41.10 6,635 -0.28(-0.67%)
Feb 17, 2004 41.03 41.39 41.03 41.37 5,652 +0.59(+1.44%)
Feb 13, 2004 41.24 41.24 40.79 40.79 11,182 -0.42(-1.03%)
Feb 12, 2004 41.26 41.29 41.19 41.21 9,461 -0.05(-0.12%)
Feb 11, 2004 40.87 41.26 40.81 41.26 4,669 +0.46(+1.12%)
Feb 10, 2004 40.79 40.88 40.77 40.80 2,949 +0.10(+0.24%)
Feb 09, 2004 40.77 40.78 40.69 40.71 14,008 +0.07(+0.16%)
Feb 06, 2004 40.19 40.64 40.19 40.64 6,635 +0.69(+1.73%)
Feb 05, 2004 39.88 40.00 39.88 39.95 860 +0.11(+0.27%)
Feb 04, 2004 40.12 40.12 39.84 39.84 3,194 -0.45(-1.11%)
Feb 03, 2004 40.27 40.36 40.23 40.29 5,038 -0.16(-0.40%)
Feb 02, 2004 40.31 40.52 40.08 40.45 9,953 +0.29(+0.73%)
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.