Indicators

Midcap ETF Vanguard (NY: VO )

249.41 +0.70 (+0.28%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	217.50	219.49	211.35	211.67	765,666	-7.12(-3.26%)
Apr 28, 2022	216.44	219.60	213.17	218.79	1,034,206	+3.99(+1.86%)
Apr 27, 2022	215.07	217.40	213.65	214.81	993,930	+0.11(+0.05%)
Apr 26, 2022	219.30	219.50	214.56	214.70	964,847	-5.66(-2.57%)
Apr 25, 2022	218.23	220.63	215.68	220.36	1,008,503	+0.95(+0.43%)
Apr 22, 2022	224.92	224.92	219.27	219.41	873,287	-5.98(-2.65%)
Apr 21, 2022	231.62	232.22	224.88	225.39	776,746	-4.37(-1.90%)
Apr 20, 2022	229.99	231.14	228.88	229.77	587,848	+0.80(+0.35%)
Apr 19, 2022	224.47	229.40	224.47	228.96	678,047	+4.57(+2.04%)
Apr 18, 2022	224.69	225.55	223.35	224.40	1,175,242	-0.97(-0.43%)
Apr 14, 2022	227.85	228.79	225.28	225.37	458,833	-2.40(-1.05%)
Apr 13, 2022	224.75	228.03	224.70	227.76	2,333,080	+3.32(+1.48%)
Apr 12, 2022	227.00	228.65	223.72	224.44	905,115	-0.86(-0.38%)
Apr 11, 2022	226.38	227.74	225.00	225.31	1,290,088	-2.31(-1.02%)
Apr 08, 2022	227.44	229.21	226.43	227.62	520,750	+0.03(+0.01%)
Apr 07, 2022	226.94	228.62	224.75	227.59	597,641	+0.20(+0.09%)
Apr 06, 2022	227.53	228.27	225.40	227.39	1,369,208	-2.02(-0.88%)
Apr 05, 2022	232.21	233.49	228.71	229.41	644,945	-3.21(-1.38%)
Apr 04, 2022	231.82	232.78	231.08	232.62	957,333	+1.17(+0.51%)

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.