Indicators

Midcap ETF Vanguard (NY: VO )

244.53 -3.45 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	80.61	81.04	80.22	80.56	258,468	-0.25(-0.31%)
Jun 27, 2013	80.51	81.01	80.24	80.81	461,094	+0.93(+1.17%)
Jun 26, 2013	79.96	80.07	79.48	79.88	161,015	+0.77(+0.97%)
Jun 25, 2013	79.17	79.35	78.47	79.11	238,973	+0.91(+1.17%)
Jun 24, 2013	78.25	78.79	77.36	78.19	1,269,753	-0.91(-1.16%)
Jun 21, 2013	79.49	79.70	78.22	79.11	1,307,790	+0.01(+0.01%)
Jun 20, 2013	80.48	80.48	78.86	79.10	429,638	-2.17(-2.67%)
Jun 19, 2013	82.38	82.48	81.27	81.27	300,392	-1.14(-1.39%)
Jun 18, 2013	81.88	82.55	81.84	82.41	171,817	+0.62(+0.76%)
Jun 17, 2013	81.74	82.06	81.39	81.79	141,571	+0.60(+0.74%)
Jun 14, 2013	81.44	81.81	80.99	81.19	154,718	-0.32(-0.39%)
Jun 13, 2013	79.96	81.63	79.90	81.51	160,655	+1.48(+1.85%)
Jun 12, 2013	81.42	81.50	79.93	80.03	169,641	-0.78(-0.96%)
Jun 11, 2013	81.28	81.51	80.56	80.81	234,215	-0.92(-1.13%)
Jun 10, 2013	82.10	82.10	81.42	81.73	269,154	-0.03(-0.04%)
Jun 07, 2013	81.38	81.84	80.77	81.77	290,332	+1.06(+1.31%)
Jun 06, 2013	79.91	80.72	79.48	80.71	202,481	+0.87(+1.09%)
Jun 05, 2013	80.61	80.84	79.76	79.84	264,097	-1.09(-1.35%)
Jun 04, 2013	81.53	81.80	80.51	80.93	218,594	-0.49(-0.60%)

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.