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 29, 2017	132.22	132.79	132.22	132.74	394,688	+0.54(+0.41%)
Sep 28, 2017	131.90	132.21	131.60	132.20	461,817	+0.15(+0.12%)
Sep 27, 2017	132.00	132.28	131.31	132.05	413,278	+0.65(+0.49%)
Sep 26, 2017	131.53	131.69	131.25	131.40	377,194	+0.16(+0.12%)
Sep 25, 2017	131.23	131.49	130.69	131.24	1,144,627	-0.10(-0.08%)
Sep 22, 2017	130.92	131.42	130.92	131.34	281,415	+0.31(+0.23%)
Sep 21, 2017	131.31	131.42	130.93	131.03	295,054	-0.28(-0.21%)
Sep 20, 2017	131.33	131.47	130.67	131.31	372,950	+0.03(+0.02%)
Sep 19, 2017	131.71	131.71	131.04	131.28	269,568	-0.22(-0.16%)
Sep 18, 2017	131.53	131.75	131.03	131.50	747,924	+0.29(+0.22%)
Sep 15, 2017	130.86	131.25	130.67	131.21	274,594	+0.28(+0.21%)
Sep 14, 2017	130.87	130.99	130.59	130.93	241,636	-0.14(-0.11%)
Sep 13, 2017	131.21	131.38	130.91	131.07	760,611	-0.29(-0.22%)
Sep 12, 2017	131.06	131.36	130.87	131.36	536,344	+0.57(+0.43%)
Sep 11, 2017	130.21	130.92	130.21	130.80	191,655	+1.33(+1.03%)
Sep 08, 2017	129.09	129.61	128.85	129.46	272,948	+0.09(+0.07%)
Sep 07, 2017	129.59	129.66	129.03	129.37	249,976	-0.09(-0.07%)
Sep 06, 2017	129.57	129.70	129.21	129.46	254,601	+0.22(+0.17%)
Sep 05, 2017	130.23	130.34	128.62	129.24	334,287	-1.10(-0.84%)

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.