Indicators

Midcap ETF Vanguard (NY: VO )

246.85 +2.32 (+0.95%)

Streaming Delayed Price Updated: 12:18 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	99.92	100.33	99.06	99.06	374,495	-0.77(-0.77%)
Feb 26, 2016	100.10	100.26	99.58	99.82	341,338	+0.38(+0.38%)
Feb 25, 2016	98.48	99.47	98.03	99.44	370,500	+1.18(+1.20%)
Feb 24, 2016	96.79	98.43	96.16	98.26	458,592	+0.61(+0.62%)
Feb 23, 2016	98.26	98.76	97.53	97.66	446,794	-1.15(-1.17%)
Feb 22, 2016	98.20	98.92	98.01	98.81	379,920	+1.66(+1.71%)
Feb 19, 2016	96.64	97.21	96.12	97.15	479,615	+0.02(+0.02%)
Feb 18, 2016	97.67	97.67	96.72	97.13	505,202	-0.32(-0.33%)
Feb 17, 2016	96.43	97.71	96.34	97.45	742,149	+1.79(+1.87%)
Feb 16, 2016	94.76	95.76	94.21	95.66	657,019	+2.08(+2.22%)
Feb 12, 2016	92.46	93.58	93.58	93.58	877,485	+2.08(+2.27%)
Feb 11, 2016	91.40	92.07	90.57	91.50	925,946	-1.42(-1.53%)
Feb 10, 2016	93.17	94.31	92.86	92.92	1,365,484	+0.44(+0.48%)
Feb 09, 2016	91.57	93.35	91.46	92.48	909,908	-0.14(-0.15%)
Feb 08, 2016	93.98	93.98	91.38	92.62	742,543	-2.39(-2.51%)
Feb 05, 2016	96.58	96.71	94.79	95.01	741,332	-2.10(-2.16%)
Feb 04, 2016	96.37	97.87	96.35	97.10	3,561,926	+0.56(+0.58%)
Feb 03, 2016	96.71	96.80	94.32	96.54	942,232	+0.77(+0.80%)
Feb 02, 2016	97.21	97.21	95.43	95.77	1,186,024	-2.29(-2.33%)

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.