Indicators

Midcap ETF Vanguard (NY: VO )

249.21 +0.50 (+0.20%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	33.80	34.25	33.59	34.24	453,551	+0.34(+1.01%)
Nov 26, 2008	31.72	34.00	31.54	33.90	746,866	+1.62(+5.02%)
Nov 25, 2008	32.07	32.40	31.13	32.28	14,786,820	+0.70(+2.22%)
Nov 24, 2008	29.78	32.10	29.65	31.58	1,154,063	+2.20(+7.48%)
Nov 21, 2008	28.21	29.41	27.07	29.39	730,017	+1.74(+6.30%)
Nov 20, 2008	29.74	30.10	27.52	27.64	758,380	-2.50(-8.29%)
Nov 19, 2008	32.22	32.54	30.07	30.14	581,190	-2.24(-6.91%)
Nov 18, 2008	32.38	32.85	31.29	32.38	484,328	-0.05(-0.15%)
Nov 17, 2008	32.67	33.50	32.32	32.43	392,979	-0.74(-2.23%)
Nov 14, 2008	34.41	34.68	33.06	33.17	244,981	-1.64(-4.72%)
Nov 13, 2008	32.67	34.81	31.02	34.81	1,369,264	+2.37(+7.30%)
Nov 12, 2008	33.76	33.85	32.36	32.45	834,735	-1.92(-5.59%)
Nov 11, 2008	34.79	35.18	33.81	34.37	760,537	-0.99(-2.81%)
Nov 10, 2008	36.87	36.95	34.93	35.36	928,808	-0.68(-1.87%)
Nov 07, 2008	35.46	36.20	35.18	36.03	1,404,366	+0.90(+2.55%)
Nov 06, 2008	36.77	37.04	34.99	35.14	1,116,801	-1.99(-5.37%)
Nov 05, 2008	38.82	39.00	37.06	37.13	1,596,928	-2.00(-5.12%)
Nov 04, 2008	38.39	39.20	38.18	39.13	1,059,292	+1.47(+3.91%)

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.