Skip to main content

Midcap ETF Vanguard (NY: VO )

249.75 +0.45 (+0.18%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 247.36 249.30 247.30 249.30 549,393 +3.56(+1.45%)
Mar 26, 2024 246.87 246.97 245.56 245.74 696,168 -0.09(-0.04%)
Mar 25, 2024 245.95 246.52 245.72 245.83 516,199 -0.02(-0.01%)
Mar 22, 2024 247.44 247.65 245.74 245.85 444,150 -1.47(-0.59%)
Mar 21, 2024 246.87 248.16 246.60 247.32 544,551 +1.78(+0.73%)
Mar 20, 2024 243.15 245.81 242.81 245.54 502,435 +2.27(+0.93%)
Mar 19, 2024 241.36 243.35 241.27 243.27 605,086 +1.39(+0.58%)
Mar 18, 2024 242.10 242.71 241.35 241.87 398,644 +0.48(+0.20%)
Mar 15, 2024 240.37 242.25 239.99 241.39 578,345 -0.26(-0.11%)
Mar 14, 2024 243.97 244.08 239.97 241.65 780,577 -2.34(-0.96%)
Mar 13, 2024 244.29 245.00 243.28 243.99 2,022,970 -0.28(-0.11%)
Mar 12, 2024 243.87 244.53 242.75 244.27 458,980 +0.63(+0.26%)
Mar 11, 2024 242.82 243.73 241.93 243.64 597,164 +0.19(+0.08%)
Mar 08, 2024 244.73 245.55 242.99 243.46 600,764 -0.82(-0.33%)
Mar 07, 2024 243.52 244.56 243.28 244.27 1,574,742 +2.16(+0.89%)
Mar 06, 2024 242.02 242.75 241.24 242.11 694,588 +2.02(+0.84%)
Mar 05, 2024 241.46 242.22 239.19 240.09 818,032 -2.01(-0.83%)
Mar 04, 2024 241.49 242.71 241.12 242.10 621,864 +0.87(+0.36%)
Mar 01, 2024 239.93 241.33 238.57 241.23 526,326 +1.62(+0.68%)
Feb 29, 2024 239.56 240.05 238.14 239.61 642,518 +1.36(+0.57%)
Feb 28, 2024 237.32 238.76 237.06 238.25 492,010 +0.30(+0.13%)
Feb 27, 2024 237.82 238.08 237.24 237.96 431,908 +1.18(+0.50%)
Feb 26, 2024 237.39 238.08 236.66 236.78 558,529 -0.45(-0.19%)
Feb 23, 2024 237.06 237.92 236.77 237.23 616,710 +0.47(+0.20%)
Feb 22, 2024 235.63 237.33 235.06 236.76 1,055,362 +2.78(+1.19%)
Feb 21, 2024 232.91 234.06 232.49 233.98 434,743 +0.24(+0.10%)
Feb 20, 2024 233.56 234.06 233.07 233.74 584,695 -0.97(-0.41%)
Feb 16, 2024 235.25 236.40 234.46 234.71 512,067 -1.24(-0.52%)
Feb 15, 2024 233.97 236.17 233.97 235.94 620,586 +2.65(+1.14%)
Feb 14, 2024 232.00 233.45 231.31 233.29 562,024 +3.09(+1.34%)
Feb 13, 2024 230.63 231.20 228.56 230.21 744,647 -4.29(-1.83%)
Feb 12, 2024 233.51 235.35 233.46 234.50 637,274 +1.04(+0.44%)
Feb 09, 2024 233.16 233.66 232.30 233.46 825,629 +0.62(+0.26%)
Feb 08, 2024 232.25 233.03 231.77 232.85 479,370 +0.91(+0.39%)
Feb 07, 2024 231.90 232.73 230.66 231.94 465,905 +1.06(+0.46%)
Feb 06, 2024 229.42 230.92 229.10 230.88 780,142 +1.94(+0.85%)
Feb 05, 2024 229.97 229.98 227.82 228.94 640,599 -2.29(-0.99%)
Feb 02, 2024 230.38 232.17 228.71 231.23 740,372 +0.04(+0.02%)
Feb 01, 2024 228.92 231.19 227.27 231.19 678,665 +2.92(+1.28%)
Jan 31, 2024 231.09 231.60 228.09 228.28 717,538 -3.19(-1.38%)
Jan 30, 2024 231.14 232.00 230.78 231.46 501,786 -0.22(-0.09%)
Jan 29, 2024 229.74 231.69 229.44 231.68 592,551 +1.89(+0.82%)
Jan 26, 2024 230.18 230.81 229.51 229.79 483,202 -0.18(-0.08%)
Jan 25, 2024 230.01 230.30 228.61 229.97 551,352 +1.99(+0.87%)
Jan 24, 2024 230.97 231.08 227.91 227.98 602,283 -1.55(-0.68%)
Jan 23, 2024 230.51 230.68 228.78 229.53 669,070 -0.24(-0.10%)
Jan 22, 2024 228.85 230.63 228.85 229.77 653,363 +1.75(+0.77%)
Jan 19, 2024 227.00 228.43 225.48 228.02 660,070 +1.73(+0.77%)
Jan 18, 2024 225.68 226.52 224.16 226.28 541,562 +1.31(+0.58%)
Jan 17, 2024 224.97 226.12 223.97 224.97 713,304 -1.90(-0.84%)
Jan 16, 2024 227.19 227.67 226.12 226.87 762,432 -1.65(-0.72%)
Jan 12, 2024 229.85 230.49 227.92 228.52 463,864 -0.38(-0.17%)
Jan 11, 2024 229.35 229.69 227.06 228.90 802,833 -0.76(-0.33%)
Jan 10, 2024 229.11 230.10 228.35 229.66 581,292 +0.73(+0.32%)
Jan 09, 2024 228.56 229.71 228.12 228.93 961,698 -1.18(-0.51%)
Jan 08, 2024 227.60 230.24 226.98 230.11 936,219 +2.89(+1.27%)
Jan 05, 2024 226.10 228.59 225.95 227.22 584,316 +0.42(+0.18%)
Jan 04, 2024 226.78 228.28 226.48 226.80 967,011 +0.02(+0.01%)
Jan 03, 2024 228.78 228.78 226.67 226.78 809,907 -3.62(-1.57%)
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.