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 (%)
Sep 30, 2010	54.38	54.71	53.62	53.97	256,857	-0.05(-0.09%)
Sep 29, 2010	53.86	54.23	53.73	54.02	227,006	-0.01(-0.01%)
Sep 28, 2010	53.77	54.10	53.03	54.03	290,566	+0.42(+0.77%)
Sep 27, 2010	53.80	53.91	53.51	53.61	333,024	-0.17(-0.31%)
Sep 24, 2010	53.22	53.84	53.17	53.78	148,025	+1.27(+2.41%)
Sep 23, 2010	52.48	53.15	52.36	52.51	179,782	-0.36(-0.68%)
Sep 22, 2010	53.19	53.55	52.73	52.87	209,357	-0.42(-0.79%)
Sep 21, 2010	53.60	53.73	53.17	53.29	244,587	-0.33(-0.62%)
Sep 20, 2010	52.90	53.70	52.81	53.63	173,954	+0.94(+1.79%)
Sep 17, 2010	52.68	52.89	52.45	52.68	338,517	-0.06(-0.11%)
Sep 15, 2010	52.37	52.79	52.17	52.74	304,148	+0.20(+0.37%)
Sep 14, 2010	52.51	52.85	52.22	52.55	407,495	-0.04(-0.08%)
Sep 13, 2010	52.38	52.66	52.29	52.59	289,737	+0.78(+1.51%)
Sep 10, 2010	51.69	51.95	51.55	51.81	318,656	+0.21(+0.41%)
Sep 09, 2010	52.15	52.15	51.41	51.59	316,062	+0.10(+0.19%)
Sep 08, 2010	51.19	51.72	51.19	51.50	334,702	+0.37(+0.73%)
Sep 07, 2010	51.59	51.66	51.09	51.12	254,032	-0.76(-1.46%)
Sep 03, 2010	51.83	52.02	51.45	51.88	291,809	+0.72(+1.40%)
Sep 02, 2010	50.51	51.22	50.50	51.16	309,014	+0.70(+1.39%)

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.