Indicators

Midcap ETF Vanguard (NY: VO )

244.53 -3.45 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	86.72	87.11	86.62	86.93	165,119	-0.40(-0.46%)
Sep 26, 2013	87.13	87.56	86.96	87.33	183,436	+0.36(+0.41%)
Sep 25, 2013	87.27	87.46	86.93	86.97	395,564	-0.15(-0.17%)
Sep 24, 2013	87.08	87.60	86.73	87.13	126,837	+0.14(+0.16%)
Sep 23, 2013	87.36	87.47	86.57	86.99	271,319	-0.54(-0.62%)
Sep 20, 2013	88.45	88.45	87.42	87.53	1,148,512	-0.75(-0.85%)
Sep 19, 2013	88.80	88.80	88.17	88.29	249,132	-0.09(-0.11%)
Sep 18, 2013	87.32	88.52	87.04	88.38	204,633	+0.90(+1.03%)
Sep 17, 2013	87.20	87.48	87.01	87.48	200,587	+0.47(+0.54%)
Sep 16, 2013	87.42	87.42	86.87	87.02	197,005	+0.61(+0.71%)
Sep 13, 2013	86.39	86.42	86.01	86.41	178,048	+0.21(+0.25%)
Sep 12, 2013	86.69	86.69	86.11	86.20	170,562	-0.41(-0.47%)
Sep 11, 2013	86.34	86.60	86.04	86.60	198,997	+0.24(+0.27%)
Sep 10, 2013	86.34	86.37	85.91	86.37	229,873	+0.80(+0.93%)
Sep 09, 2013	84.76	85.60	84.65	85.57	170,305	+1.15(+1.36%)
Sep 06, 2013	84.75	84.90	83.66	84.42	118,486	+0.05(+0.06%)
Sep 05, 2013	84.17	84.55	84.17	84.37	119,686	+0.25(+0.29%)
Sep 04, 2013	83.41	84.25	83.22	84.12	126,167	+0.81(+0.98%)

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.