Indicators

Midcap ETF Vanguard (NY: VO )

247.98 -0.67 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	114.07	114.67	113.66	114.55	441,349	+0.18(+0.15%)
Jul 28, 2016	113.63	114.54	113.48	114.37	551,427	+0.48(+0.42%)
Jul 27, 2016	114.60	114.67	113.39	113.89	945,992	-0.66(-0.58%)
Jul 26, 2016	113.95	114.61	113.78	114.56	752,065	+0.64(+0.56%)
Jul 25, 2016	113.95	114.06	113.56	113.92	352,234	-0.20(-0.18%)
Jul 22, 2016	113.45	114.19	113.27	114.12	657,304	+0.79(+0.70%)
Jul 21, 2016	113.64	113.97	113.05	113.34	529,650	-0.39(-0.34%)
Jul 20, 2016	113.21	113.86	112.82	113.73	271,251	+0.72(+0.64%)
Jul 19, 2016	113.06	113.17	112.73	113.01	398,382	-0.34(-0.30%)
Jul 18, 2016	113.11	113.41	112.92	113.34	568,467	+0.24(+0.21%)
Jul 15, 2016	113.67	113.67	112.89	113.11	902,207	-0.10(-0.09%)
Jul 14, 2016	113.74	113.74	113.05	113.20	321,575	+0.35(+0.31%)
Jul 13, 2016	113.41	113.42	112.45	112.85	395,386	-0.13(-0.12%)
Jul 12, 2016	112.60	113.23	112.47	112.98	600,315	+1.20(+1.07%)
Jul 11, 2016	111.79	112.06	111.56	111.78	506,891	+0.43(+0.39%)
Jul 08, 2016	110.31	111.47	109.19	111.35	367,735	+2.16(+1.98%)
Jul 07, 2016	109.32	109.86	108.73	109.19	335,749	+0.16(+0.15%)
Jul 06, 2016	107.92	109.05	107.60	109.03	409,829	+0.63(+0.58%)
Jul 05, 2016	109.28	109.28	107.79	108.40	487,624	-1.40(-1.28%)

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.