Indicators

Midcap ETF Vanguard (NY: VO )

248.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	224.08	224.18	223.30	223.56	392,902	+0.59(+0.27%)
May 27, 2021	223.07	223.34	222.07	222.97	378,330	+0.69(+0.31%)
May 26, 2021	221.45	222.33	221.36	222.28	406,363	+1.28(+0.58%)
May 25, 2021	222.62	222.93	220.68	221.00	451,497	-0.91(-0.41%)
May 24, 2021	221.15	222.60	220.73	221.91	429,263	+2.01(+0.91%)
May 21, 2021	220.88	221.78	219.52	219.90	356,921	+0.27(+0.12%)
May 20, 2021	217.51	220.30	217.51	219.63	427,386	+2.39(+1.10%)
May 19, 2021	215.06	217.24	213.88	217.24	648,295	-0.60(-0.28%)
May 18, 2021	219.47	220.10	217.85	217.85	404,379	-1.33(-0.61%)
May 17, 2021	218.93	219.69	217.80	219.17	509,547	-0.47(-0.21%)
May 14, 2021	217.14	220.17	216.97	219.64	482,953	+4.03(+1.87%)
May 13, 2021	214.21	216.64	213.63	215.61	1,073,863	+2.25(+1.05%)
May 12, 2021	217.81	218.39	213.07	213.36	1,076,430	-5.63(-2.57%)
May 11, 2021	217.44	219.57	216.35	218.99	858,871	-1.74(-0.79%)
May 10, 2021	222.56	223.30	220.68	220.73	608,745	-1.88(-0.85%)
May 07, 2021	220.21	222.74	220.13	222.62	520,351	+2.92(+1.33%)
May 06, 2021	219.85	219.85	217.37	219.70	616,699	-0.25(-0.11%)
May 05, 2021	220.81	221.48	219.18	219.95	498,117	-0.50(-0.23%)
May 04, 2021	220.63	220.91	218.09	220.44	934,432	-1.31(-0.59%)

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.