Indicators

Midcap ETF Vanguard (NY: VO )

244.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	150.68	152.12	149.62	151.82	899,649	+0.78(+0.52%)
May 28, 2020	152.58	152.89	150.58	151.04	1,076,093	-0.22(-0.14%)
May 27, 2020	150.89	151.34	147.51	151.26	699,359	+2.41(+1.62%)
May 26, 2020	149.80	149.97	148.61	148.85	1,225,182	+3.12(+2.14%)
May 22, 2020	145.05	145.77	144.28	145.73	2,826,878	+0.69(+0.47%)
May 21, 2020	145.83	146.25	144.05	145.04	552,117	-0.85(-0.58%)
May 20, 2020	145.51	146.56	145.12	145.89	555,925	+2.45(+1.71%)
May 19, 2020	144.26	145.59	143.44	143.44	807,643	-1.14(-0.79%)
May 18, 2020	143.16	145.43	143.16	144.58	2,518,009	+5.77(+4.16%)
May 15, 2020	137.12	139.06	136.23	138.81	1,676,788	+0.68(+0.49%)
May 14, 2020	134.44	138.21	132.71	138.13	1,159,509	+1.70(+1.25%)
May 13, 2020	139.42	139.68	135.04	136.43	712,805	-3.46(-2.48%)
May 12, 2020	144.01	144.37	139.89	139.89	1,638,112	-3.62(-2.52%)
May 11, 2020	142.59	144.46	142.09	143.51	625,254	-0.50(-0.35%)
May 08, 2020	142.96	144.20	142.18	144.01	599,164	+3.09(+2.19%)
May 07, 2020	140.15	142.42	140.15	140.93	1,010,861	+2.70(+1.95%)
May 06, 2020	140.40	140.65	138.07	138.23	1,028,596	-1.21(-0.87%)
May 05, 2020	139.75	141.01	139.18	139.44	720,240	+1.33(+0.96%)
May 04, 2020	136.29	138.11	135.29	138.11	776,640	+0.85(+0.62%)

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.