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 29, 2022	207.03	209.97	206.75	209.43	711,587	+2.06(+0.99%)
Jul 28, 2022	204.30	207.54	202.75	207.37	647,184	+3.56(+1.75%)
Jul 27, 2022	200.70	204.60	200.26	203.81	549,215	+4.78(+2.40%)
Jul 26, 2022	200.19	200.33	198.48	199.03	789,916	-2.05(-1.02%)
Jul 25, 2022	200.92	201.50	199.38	201.08	1,237,328	+0.44(+0.22%)
Jul 22, 2022	202.86	203.85	199.40	200.64	668,546	-2.07(-1.02%)
Jul 21, 2022	200.26	202.75	199.21	202.71	709,511	+1.66(+0.83%)
Jul 20, 2022	198.69	201.66	198.62	201.05	1,061,141	+2.05(+1.03%)
Jul 19, 2022	195.43	199.33	195.43	199.00	565,139	+5.66(+2.93%)
Jul 18, 2022	195.79	196.27	192.65	193.34	653,709	-0.52(-0.27%)
Jul 15, 2022	192.47	193.91	190.72	193.86	802,089	+3.78(+1.99%)
Jul 14, 2022	189.26	190.43	187.40	190.08	1,184,791	-1.71(-0.89%)
Jul 13, 2022	190.07	193.12	189.44	191.79	969,041	-1.10(-0.57%)
Jul 12, 2022	193.84	195.62	191.89	192.88	592,203	-1.41(-0.72%)
Jul 11, 2022	194.84	195.75	193.97	194.29	722,907	-2.29(-1.16%)
Jul 08, 2022	196.50	197.86	195.02	196.58	606,084	-0.62(-0.31%)
Jul 07, 2022	195.18	197.64	195.09	197.20	899,057	+3.37(+1.74%)
Jul 06, 2022	193.79	195.19	191.97	193.84	797,050	-0.14(-0.07%)
Jul 05, 2022	190.90	193.97	188.79	193.97	921,099	+0.26(+0.14%)

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.