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, 2019	155.65	156.40	155.59	156.08	254,808	+0.73(+0.47%)
Sep 27, 2019	156.76	156.94	154.47	155.35	318,069	-1.06(-0.68%)
Sep 26, 2019	156.84	156.84	155.70	156.41	234,774	-0.31(-0.20%)
Sep 25, 2019	155.84	156.97	155.05	156.72	392,405	+0.84(+0.54%)
Sep 24, 2019	157.52	157.66	155.28	155.88	396,100	-1.10(-0.70%)
Sep 23, 2019	156.46	157.43	156.36	156.98	207,521	+0.23(+0.15%)
Sep 20, 2019	157.68	157.91	156.26	156.75	594,903	-0.68(-0.43%)
Sep 19, 2019	158.16	158.33	157.27	157.43	317,819	-0.40(-0.25%)
Sep 18, 2019	157.97	157.97	156.35	157.83	260,499	-0.31(-0.19%)
Sep 17, 2019	157.46	158.24	157.31	158.13	374,225	+0.53(+0.34%)
Sep 16, 2019	156.76	157.69	156.47	157.60	329,981	+0.50(+0.32%)
Sep 13, 2019	157.56	157.88	156.93	157.10	324,684	-0.12(-0.08%)
Sep 12, 2019	157.32	157.82	156.83	157.22	400,770	+0.34(+0.22%)
Sep 11, 2019	155.98	156.88	155.46	156.88	213,852	+1.12(+0.72%)
Sep 10, 2019	155.23	155.80	154.32	155.76	355,677	+0.17(+0.11%)
Sep 09, 2019	156.21	156.27	155.02	155.59	245,983	-0.12(-0.08%)
Sep 06, 2019	155.77	156.30	155.47	155.71	394,490	+0.25(+0.16%)
Sep 05, 2019	155.06	156.03	155.06	155.46	330,012	+1.78(+1.16%)
Sep 04, 2019	153.28	153.68	152.86	153.68	250,142	+1.69(+1.11%)

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.