Indicators

Midcap ETF Vanguard (NY: VO )

244.53 -3.45 (-1.39%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	50.92	51.61	50.63	50.92	355,374	-0.63(-1.22%)
May 27, 2010	50.67	51.57	50.47	51.54	178,967	+1.99(+4.02%)
May 26, 2010	49.75	50.62	49.38	49.55	801,681	+0.06(+0.12%)
May 25, 2010	47.94	49.49	47.45	49.49	565,809	+0.19(+0.38%)
May 24, 2010	49.70	50.23	49.31	49.31	415,751	-0.65(-1.30%)
May 21, 2010	48.29	50.15	47.75	49.96	696,451	+0.96(+1.96%)
May 20, 2010	49.10	50.10	48.88	49.00	4,300	-2.19(-4.28%)
May 19, 2010	51.21	51.94	50.32	51.19	708,935	-0.46(-0.89%)
May 18, 2010	53.12	53.31	51.48	51.65	682,318	-0.85(-1.61%)
May 17, 2010	52.68	52.97	51.28	52.49	420,269	+0.04(+0.09%)
May 14, 2010	52.45	53.29	51.94	52.45	241,780	-1.29(-2.41%)
May 13, 2010	54.26	54.59	53.63	53.74	183,744	-0.61(-1.12%)
May 12, 2010	53.53	54.39	53.43	54.35	178,500	+1.17(+2.20%)
May 11, 2010	53.57	53.88	53.07	53.18	418,440	-0.11(-0.20%)
May 10, 2010	52.77	53.30	52.65	53.29	452,535	+2.71(+5.36%)
May 07, 2010	51.38	52.04	49.76	50.58	747,400	-1.25(-2.40%)
May 06, 2010	53.35	53.85	0.0001	51.82	967,717	-1.49(-2.79%)
May 05, 2010	53.73	54.36	53.25	53.31	491,392	-0.86(-1.59%)
May 04, 2010	55.02	55.05	53.92	54.17	265,915	-1.64(-2.93%)

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.