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 28, 2012	67.63	67.99	67.36	67.76	125,410	-0.17(-0.25%)
Sep 27, 2012	67.41	68.12	67.29	67.92	280,896	+0.68(+1.02%)
Sep 26, 2012	67.67	67.71	66.91	67.24	157,447	-0.43(-0.64%)
Sep 25, 2012	68.92	68.92	67.62	67.67	400,136	-0.96(-1.40%)
Sep 24, 2012	68.47	68.82	68.47	68.63	100,964	-0.24(-0.35%)
Sep 21, 2012	69.25	69.47	68.87	68.88	125,469	+0.02(+0.02%)
Sep 20, 2012	68.87	68.96	68.27	68.86	107,061	-0.41(-0.59%)
Sep 19, 2012	69.18	69.38	68.94	69.27	140,780	+0.24(+0.35%)
Sep 18, 2012	69.28	69.28	68.87	69.03	110,934	-0.33(-0.47%)
Sep 17, 2012	69.72	69.78	69.23	69.35	96,621	-0.57(-0.82%)
Sep 14, 2012	69.54	70.30	69.54	69.92	145,675	+0.66(+0.96%)
Sep 13, 2012	68.52	69.49	68.15	69.26	119,405	+0.78(+1.13%)
Sep 12, 2012	68.41	68.56	68.23	68.48	124,002	+0.29(+0.43%)
Sep 11, 2012	67.97	68.34	67.96	68.19	86,364	+0.19(+0.28%)
Sep 10, 2012	68.15	68.46	67.97	68.00	189,890	-0.29(-0.43%)
Sep 07, 2012	67.98	68.41	67.98	68.29	110,997	+0.39(+0.58%)
Sep 06, 2012	66.86	68.00	66.82	67.90	312,360	+1.39(+2.08%)
Sep 05, 2012	66.56	66.66	66.32	66.51	77,518	-0.08(-0.11%)

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.