Indicators

Midcap ETF Vanguard (NY: VO )

244.51 -2.09 (-0.85%)

Official Closing Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	53.51	53.77	53.38	53.72	52,593	+0.17(+0.32%)
Jul 28, 2006	53.06	53.60	53.01	53.55	36,127	+0.60(+1.14%)
Jul 27, 2006	53.52	53.73	52.78	52.94	97,937	-0.36(-0.67%)
Jul 26, 2006	53.29	53.54	52.92	53.30	66,848	+0.02(+0.05%)
Jul 25, 2006	52.77	53.41	52.77	53.28	45,343	+0.44(+0.83%)
Jul 24, 2006	51.95	52.84	51.93	52.84	61,195	+1.20(+2.33%)
Jul 21, 2006	52.37	52.37	51.61	51.63	67,094	-0.79(-1.51%)
Jul 20, 2006	53.47	53.47	52.42	52.42	22,610	-0.88(-1.65%)
Jul 19, 2006	52.36	53.47	52.36	53.30	47,187	+1.10(+2.10%)
Jul 18, 2006	52.51	52.52	51.63	52.20	46,449	-0.05(-0.09%)
Jul 17, 2006	52.39	52.60	52.18	52.25	159,870	-0.21(-0.40%)
Jul 14, 2006	52.82	52.90	52.08	52.46	58,369	-0.35(-0.66%)
Jul 13, 2006	53.38	53.60	52.81	52.81	377,619	-1.03(-1.90%)
Jul 12, 2006	54.41	54.44	53.73	53.84	171,298	-0.46(-0.84%)
Jul 11, 2006	54.08	54.40	53.77	54.30	129,518	+0.17(+0.32%)
Jul 10, 2006	54.51	54.62	53.99	54.12	42,763	-0.14(-0.25%)
Jul 07, 2006	54.84	54.84	54.15	54.26	67,339	-0.55(-0.99%)
Jul 06, 2006	54.92	55.12	54.69	54.81	34,407	+0.04(+0.07%)
Jul 05, 2006	55.18	55.18	54.42	54.77	68,814	-0.64(-1.16%)

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.