Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap ETF Vanguard (NY: VO )

248.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 208.67 208.81 205.90 206.34 604,428 -0.62(-0.30%)
Sep 28, 2023 205.73 207.97 204.93 206.96 513,616 +1.56(+0.76%)
Sep 27, 2023 205.95 206.41 203.93 205.40 601,625 +0.68(+0.33%)
Sep 26, 2023 206.70 207.13 204.50 204.72 693,793 -2.95(-1.42%)
Sep 25, 2023 206.28 207.70 206.95 207.67 609,651 +0.56(+0.27%)
Sep 22, 2023 208.00 208.41 206.93 207.11 504,357 -0.38(-0.18%)
Sep 21, 2023 210.52 210.65 207.43 207.48 856,353 -3.97(-1.88%)
Sep 20, 2023 213.25 214.01 211.39 211.45 656,818 -0.88(-0.41%)
Sep 19, 2023 212.81 213.01 211.35 212.33 629,863 -0.48(-0.23%)
Sep 18, 2023 213.09 213.52 212.19 212.81 580,554 -0.49(-0.23%)
Sep 15, 2023 214.47 214.65 212.97 213.31 482,236 -1.85(-0.86%)
Sep 14, 2023 214.60 215.37 213.86 215.15 437,040 +2.10(+0.99%)
Sep 13, 2023 214.30 214.36 212.41 213.05 487,246 -1.16(-0.54%)
Sep 12, 2023 214.26 215.29 213.99 214.20 484,191 -0.41(-0.19%)
Sep 11, 2023 215.23 215.56 214.30 214.62 430,338 +0.44(+0.20%)
Sep 08, 2023 214.67 215.01 213.87 214.18 362,817 -0.26(-0.12%)
Sep 07, 2023 214.28 214.81 213.28 214.44 322,750 -0.93(-0.43%)
Sep 06, 2023 215.57 215.98 214.10 215.37 500,567 -0.24(-0.11%)
Sep 05, 2023 217.43 217.70 215.54 215.61 514,014 -2.37(-1.09%)
Sep 01, 2023 218.39 219.01 217.43 217.98 567,042 +1.08(+0.50%)
Aug 31, 2023 218.13 218.17 216.89 216.90 437,234 -0.73(-0.34%)
Aug 30, 2023 216.56 217.87 216.39 217.63 586,863 +0.99(+0.46%)
Aug 29, 2023 213.89 216.66 213.44 216.64 556,176 +2.81(+1.32%)
Aug 28, 2023 213.30 214.49 213.20 213.83 591,355 +1.46(+0.69%)
Aug 25, 2023 212.04 213.06 210.22 212.37 746,784 +1.16(+0.55%)
Aug 24, 2023 213.46 214.58 211.14 211.21 488,175 -2.32(-1.09%)
Aug 23, 2023 211.90 213.72 211.49 213.53 552,348 +1.98(+0.94%)
Aug 22, 2023 212.51 212.78 211.29 211.55 634,825 -0.44(-0.21%)
Aug 21, 2023 212.24 212.70 210.49 211.98 640,911 -0.02(-0.01%)
Aug 18, 2023 210.29 212.41 209.73 212.00 668,805 +0.60(+0.29%)
Aug 17, 2023 214.54 214.54 211.40 211.40 940,629 -2.16(-1.01%)
Aug 16, 2023 215.06 215.72 213.56 213.56 646,190 -1.68(-0.78%)
Aug 15, 2023 216.97 216.97 215.01 215.24 625,758 -2.86(-1.31%)
Aug 14, 2023 217.24 218.15 216.73 218.10 509,969 +0.18(+0.08%)
Aug 11, 2023 217.29 218.56 217.17 217.93 445,610 -0.19(-0.09%)
Aug 10, 2023 219.72 221.01 217.52 218.11 830,810 -0.55(-0.25%)
Aug 09, 2023 219.63 220.02 218.20 218.67 470,051 -0.79(-0.36%)
Aug 08, 2023 218.89 219.71 217.42 219.46 622,013 -1.67(-0.75%)
Aug 07, 2023 220.45 221.22 219.86 221.12 432,960 +1.62(+0.74%)
Aug 04, 2023 221.35 222.16 219.24 219.51 489,804 -1.39(-0.63%)
Aug 03, 2023 220.72 221.57 219.85 220.90 550,976 -0.82(-0.37%)
Aug 02, 2023 222.52 222.93 221.27 221.72 651,307 -2.55(-1.14%)
Aug 01, 2023 223.88 224.53 223.44 224.26 659,343 -0.76(-0.34%)
Jul 31, 2023 224.73 225.52 224.28 225.03 552,881 +1.04(+0.46%)
Jul 28, 2023 225.11 225.11 223.00 223.99 598,518 +1.32(+0.59%)
Jul 27, 2023 226.35 226.43 222.22 222.66 624,590 -2.56(-1.14%)
Jul 26, 2023 224.44 225.73 224.29 225.22 437,660 +0.12(+0.05%)
Jul 25, 2023 224.24 225.73 224.09 225.10 442,942 +0.67(+0.30%)
Jul 24, 2023 224.80 225.26 223.78 224.43 343,888 +0.07(+0.03%)
Jul 21, 2023 225.07 225.17 223.94 224.36 641,138 +0.28(+0.12%)
Jul 20, 2023 224.55 224.83 223.47 224.09 535,804 -1.24(-0.55%)
Jul 19, 2023 225.15 225.93 224.54 225.33 671,169 +0.66(+0.29%)
Jul 18, 2023 223.51 224.86 223.27 224.67 557,796 +1.40(+0.63%)
Jul 17, 2023 221.80 223.91 221.22 223.27 535,661 +1.21(+0.54%)
Jul 14, 2023 223.72 223.72 221.56 222.06 613,115 -1.58(-0.71%)
Jul 13, 2023 222.96 223.90 222.33 223.64 447,317 +1.52(+0.68%)
Jul 12, 2023 223.14 223.23 221.82 222.12 547,737 +1.07(+0.48%)
Jul 11, 2023 218.88 221.33 218.88 221.06 615,672 +2.73(+1.25%)
Jul 10, 2023 215.82 218.35 215.72 218.33 407,634 +2.26(+1.05%)
Jul 07, 2023 214.90 217.76 214.81 216.07 370,665 +0.94(+0.44%)
Jul 06, 2023 215.14 215.34 213.33 215.13 528,480 -1.91(-0.88%)
Jul 05, 2023 217.09 217.51 216.06 217.04 510,798 -1.06(-0.48%)
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.