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 (%)
Jun 30, 2014	101.50	101.70	101.28	101.68	242,794	+0.23(+0.23%)
Jun 27, 2014	100.87	101.46	100.87	101.45	193,770	+0.33(+0.32%)
Jun 26, 2014	101.14	101.15	100.48	101.12	178,314	-0.03(-0.03%)
Jun 25, 2014	100.63	101.22	100.53	101.15	166,806	+0.36(+0.36%)
Jun 24, 2014	101.40	101.86	100.72	100.79	742,108	-0.57(-0.56%)
Jun 23, 2014	101.50	101.60	101.23	101.35	433,946	-0.06(-0.06%)
Jun 20, 2014	101.26	101.41	101.15	101.41	146,094	+0.41(+0.41%)
Jun 19, 2014	101.17	101.22	100.66	101.00	212,350	+0.00(+0.00%)
Jun 18, 2014	100.39	101.05	100.14	101.00	327,261	+0.63(+0.63%)
Jun 17, 2014	99.87	100.55	99.74	100.37	313,040	+0.45(+0.45%)
Jun 16, 2014	99.75	100.12	99.54	99.92	305,503	+0.08(+0.08%)
Jun 13, 2014	99.49	99.91	99.23	99.85	226,095	+0.39(+0.39%)
Jun 12, 2014	100.08	100.08	99.21	99.45	239,321	-0.67(-0.67%)
Jun 11, 2014	100.14	100.23	99.86	100.13	187,345	-0.33(-0.33%)
Jun 10, 2014	100.68	100.68	100.19	100.46	139,148	-0.23(-0.23%)
Jun 06, 2014	100.40	100.70	100.29	100.69	232,779	+0.53(+0.53%)
Jun 05, 2014	99.67	100.22	99.12	100.16	226,024	+0.75(+0.75%)
Jun 04, 2014	98.87	99.46	98.74	99.42	185,564	+0.39(+0.39%)
Jun 03, 2014	98.57	99.09	98.57	99.03	224,067	+0.08(+0.08%)

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.