Indicators

Midcap ETF Vanguard (NY: VO )

246.60 +2.07 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	130.89	130.89	130.31	130.56	240,396	-0.10(-0.08%)
Jul 28, 2017	130.57	130.77	130.37	130.66	322,845	-0.11(-0.08%)
Jul 27, 2017	131.37	131.37	130.05	130.77	276,349	-0.45(-0.34%)
Jul 26, 2017	131.66	131.66	131.07	131.22	333,602	-0.27(-0.21%)
Jul 25, 2017	131.37	131.71	131.08	131.49	287,350	+0.45(+0.34%)
Jul 24, 2017	130.95	131.06	130.69	131.04	351,903	+0.07(+0.05%)
Jul 21, 2017	130.66	131.00	130.53	130.97	276,429	+0.03(+0.02%)
Jul 20, 2017	131.21	131.25	130.71	130.94	280,018	-0.13(-0.10%)
Jul 19, 2017	130.45	131.07	130.39	131.07	269,785	+0.87(+0.67%)
Jul 18, 2017	130.14	130.28	129.74	130.20	300,159	-0.27(-0.21%)
Jul 17, 2017	130.26	130.61	129.98	130.47	276,264	+0.27(+0.21%)
Jul 14, 2017	129.65	130.39	129.55	130.20	292,021	+0.58(+0.44%)
Jul 13, 2017	129.48	129.71	129.12	129.63	432,882	+0.20(+0.15%)
Jul 12, 2017	129.14	129.64	129.11	129.43	281,386	+0.97(+0.76%)
Jul 11, 2017	128.50	128.64	127.69	128.46	378,155	+0.02(+0.01%)
Jul 10, 2017	128.26	128.69	128.11	128.44	305,293	+0.03(+0.02%)
Jul 07, 2017	127.67	128.62	127.63	128.41	343,976	+1.11(+0.87%)
Jul 06, 2017	128.21	128.28	127.19	127.30	406,118	-1.36(-1.06%)
Jul 05, 2017	128.69	128.84	128.23	128.66	609,753	-0.11(-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.