Indicators

Midcap ETF Vanguard (NY: VO )

244.60 +2.12 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	65.00	65.14	64.69	64.81	40,674	-0.12(-0.19%)
Sep 27, 2007	64.81	65.01	64.69	64.93	69,920	+0.44(+0.68%)
Sep 26, 2007	64.43	64.61	64.20	64.49	71,272	+0.36(+0.56%)
Sep 25, 2007	63.68	64.14	63.48	64.13	65,865	+0.05(+0.08%)
Sep 24, 2007	64.34	64.56	63.96	64.09	76,064	-0.28(-0.44%)
Sep 21, 2007	64.53	64.70	64.37	64.37	33,055	+0.14(+0.22%)
Sep 20, 2007	64.40	64.70	64.07	64.23	63,161	-0.55(-0.84%)
Sep 19, 2007	64.79	65.27	64.44	64.78	188,010	+0.50(+0.78%)
Sep 18, 2007	62.85	64.30	62.63	64.27	102,484	+1.85(+2.96%)
Sep 17, 2007	62.76	62.76	62.26	62.43	64,882	-0.52(-0.83%)
Sep 14, 2007	62.13	62.95	62.08	62.95	78,522	+0.34(+0.55%)
Sep 13, 2007	62.59	62.96	62.42	62.60	61,932	+0.09(+0.14%)
Sep 12, 2007	62.43	62.78	62.35	62.51	42,886	+0.02(+0.03%)
Sep 11, 2007	61.96	62.52	61.95	62.50	51,242	+0.84(+1.36%)
Sep 10, 2007	62.52	62.52	61.23	61.66	86,632	-0.57(-0.92%)
Sep 07, 2007	62.29	62.48	61.91	62.23	72,132	-1.03(-1.62%)
Sep 06, 2007	63.27	63.44	62.82	63.26	89,458	+0.18(+0.28%)
Sep 05, 2007	63.32	63.41	62.81	63.08	63,653	-0.68(-1.07%)

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.