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 (%)
Feb 27, 2009	29.40	30.27	29.30	29.62	0	-0.40(-1.33%)
Feb 26, 2009	30.83	31.05	29.87	30.02	372,470	-0.48(-1.57%)
Feb 25, 2009	30.61	31.14	29.95	30.50	653,731	-0.27(-0.87%)
Feb 24, 2009	29.80	30.92	29.53	30.77	370,068	+1.17(+3.96%)
Feb 23, 2009	31.01	31.08	29.46	29.60	631,242	-1.23(-4.00%)
Feb 20, 2009	30.38	31.16	30.01	30.83	867,308	-0.17(-0.56%)
Feb 19, 2009	31.77	32.06	30.87	31.01	473,012	-0.47(-1.50%)
Feb 18, 2009	32.00	32.00	31.09	31.48	372,052	-0.29(-0.92%)
Feb 17, 2009	32.14	32.32	31.74	31.77	566,304	-1.58(-4.73%)
Feb 13, 2009	33.64	33.93	33.27	33.35	498,386	-0.29(-0.87%)
Feb 12, 2009	32.84	33.66	32.46	33.64	1,081,369	+0.29(+0.88%)
Feb 11, 2009	33.41	33.75	32.81	33.35	780,546	+0.06(+0.17%)
Feb 10, 2009	34.63	35.02	33.07	33.29	1,332,489	-1.59(-4.57%)
Feb 09, 2009	34.76	35.22	34.54	34.89	474,619	+0.07(+0.21%)
Feb 06, 2009	33.73	34.94	33.72	34.81	1,828,559	+1.13(+3.36%)
Feb 05, 2009	32.84	34.01	32.67	33.68	397,233	+0.55(+1.67%)
Feb 04, 2009	33.32	33.84	32.96	33.13	464,230	+0.02(+0.07%)
Feb 03, 2009	32.73	33.31	32.42	33.10	351,231	+0.51(+1.57%)

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.