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

Midcap ETF Vanguard (NY: VO )

245.74 +0.33 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 198.95 199.83 197.81 199.70 957,538 -1.01(-0.50%)
Dec 29, 2022 198.29 201.13 197.97 200.71 1,141,408 +3.84(+1.95%)
Dec 28, 2022 199.91 200.34 196.73 196.87 1,098,789 -2.78(-1.39%)
Dec 27, 2022 200.12 200.31 198.49 199.65 952,391 -0.23(-0.11%)
Dec 23, 2022 198.53 199.88 197.36 199.88 705,813 +1.21(+0.61%)
Dec 22, 2022 199.55 199.62 195.30 198.67 921,520 -2.51(-1.25%)
Dec 21, 2022 199.64 201.79 199.03 201.18 897,104 +3.04(+1.53%)
Dec 20, 2022 197.51 198.96 196.74 198.14 823,587 +0.36(+0.18%)
Dec 19, 2022 199.94 200.08 196.89 197.78 837,537 -2.10(-1.05%)
Dec 16, 2022 200.54 201.20 198.44 199.89 846,790 -2.54(-1.26%)
Dec 15, 2022 204.47 205.43 201.82 202.43 703,843 -4.85(-2.34%)
Dec 14, 2022 208.68 210.27 206.06 207.28 643,205 -1.45(-0.70%)
Dec 13, 2022 212.51 213.16 207.00 208.74 742,785 +1.73(+0.83%)
Dec 12, 2022 204.22 207.02 203.87 207.01 761,030 +3.20(+1.57%)
Dec 09, 2022 204.81 205.84 203.74 203.81 565,516 -1.54(-0.75%)
Dec 08, 2022 204.85 206.59 204.18 205.35 863,885 +1.57(+0.77%)
Dec 07, 2022 203.45 205.40 203.37 203.78 532,790 -0.16(-0.08%)
Dec 06, 2022 206.63 206.66 202.55 203.94 537,786 -2.55(-1.24%)
Dec 05, 2022 209.87 209.87 205.89 206.49 536,169 -4.83(-2.29%)
Dec 02, 2022 208.57 212.00 208.57 211.33 804,317 -0.40(-0.19%)
Dec 01, 2022 211.93 213.29 210.60 211.73 735,887 +0.71(+0.34%)
Nov 30, 2022 205.37 211.04 204.06 211.01 688,834 +5.91(+2.88%)
Nov 29, 2022 205.03 205.99 204.36 205.11 620,128 +0.42(+0.20%)
Nov 28, 2022 206.53 207.40 204.24 204.69 781,168 -3.71(-1.78%)
Nov 25, 2022 207.84 208.49 207.73 208.40 249,151 +0.54(+0.26%)
Nov 23, 2022 206.38 208.23 206.35 207.87 473,073 +1.13(+0.55%)
Nov 22, 2022 205.07 206.75 204.44 206.74 769,286 +2.64(+1.29%)
Nov 21, 2022 203.70 204.33 202.79 204.10 718,996 -0.48(-0.23%)
Nov 18, 2022 205.39 205.87 202.74 204.57 506,084 +1.43(+0.70%)
Nov 17, 2022 202.44 203.41 200.96 203.14 557,435 -1.98(-0.96%)
Nov 16, 2022 206.63 206.88 204.63 205.12 712,372 -2.50(-1.20%)
Nov 15, 2022 208.48 209.04 205.72 207.61 709,681 +2.39(+1.16%)
Nov 14, 2022 206.87 208.35 205.10 205.23 628,433 -2.43(-1.17%)
Nov 11, 2022 206.58 208.59 206.19 207.65 750,832 +1.84(+0.89%)
Nov 10, 2022 201.32 206.11 201.32 205.81 583,689 +11.59(+5.97%)
Nov 09, 2022 196.56 197.79 193.88 194.22 497,456 -3.98(-2.01%)
Nov 08, 2022 197.38 200.10 195.97 198.20 781,823 +1.27(+0.64%)
Nov 07, 2022 196.77 197.19 194.92 196.93 668,579 +1.14(+0.58%)
Nov 04, 2022 196.20 197.34 192.55 195.79 578,657 +2.20(+1.14%)
Nov 03, 2022 191.77 195.16 190.75 193.59 663,443 -0.32(-0.17%)
Nov 02, 2022 198.87 193.85 193.91 839,728 -5.58(-2.80%)
Nov 01, 2022 201.10 201.64 198.64 199.50 653,732 +0.70(+0.35%)
Oct 31, 2022 198.31 200.13 198.31 198.79 666,457 -0.83(-0.42%)
Oct 28, 2022 195.93 199.73 195.32 199.62 601,716 +4.11(+2.10%)
Oct 27, 2022 196.02 198.08 195.28 195.51 1,226,117 +0.39(+0.20%)
Oct 26, 2022 194.79 197.80 194.67 195.12 1,057,452 +0.09(+0.05%)
Oct 25, 2022 190.46 195.18 190.46 195.03 691,942 +4.66(+2.45%)
Oct 24, 2022 189.73 190.90 187.68 190.38 637,808 +1.65(+0.87%)
Oct 21, 2022 184.65 188.95 183.43 188.73 673,811 +3.80(+2.06%)
Oct 20, 2022 186.95 188.89 184.38 184.93 623,380 -1.90(-1.02%)
Oct 19, 2022 187.98 188.96 185.38 186.83 605,829 -2.81(-1.48%)
Oct 18, 2022 190.67 191.71 187.75 189.63 1,154,476 +2.86(+1.53%)
Oct 17, 2022 185.47 187.66 185.41 186.77 1,201,861 +4.95(+2.72%)
Oct 14, 2022 188.50 188.95 181.51 181.82 617,151 -5.26(-2.81%)
Oct 13, 2022 179.93 188.01 178.22 187.08 988,842 +3.85(+2.10%)
Oct 12, 2022 184.54 184.64 182.94 183.23 735,081 -1.13(-0.61%)
Oct 11, 2022 184.80 187.10 182.87 184.36 1,213,908 -1.27(-0.68%)
Oct 10, 2022 187.88 188.02 184.50 185.63 613,860 -1.65(-0.88%)
Oct 07, 2022 190.51 190.74 186.18 187.28 670,734 -5.21(-2.71%)
Oct 06, 2022 193.78 195.34 192.09 192.49 715,239 -1.96(-1.01%)
Oct 05, 2022 193.00 195.67 191.31 194.45 819,756 -1.03(-0.53%)
Oct 04, 2022 191.84 195.54 191.84 195.48 1,066,867 +6.83(+3.62%)
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.