Indicators

Midcap ETF Vanguard (NY: VO )

248.87 +0.16 (+0.06%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	113.22	113.28	112.47	112.50	404,596	-0.73(-0.64%)
May 28, 2015	113.38	113.47	112.89	113.23	252,441	-0.26(-0.23%)
May 27, 2015	112.80	113.55	112.59	113.49	279,231	+0.91(+0.81%)
May 26, 2015	113.62	113.62	112.34	112.58	555,570	-1.22(-1.08%)
May 22, 2015	113.75	113.81	113.81	113.81	367,332	-0.16(-0.14%)
May 21, 2015	113.68	114.10	113.54	113.97	226,229	+0.26(+0.23%)
May 20, 2015	113.80	114.13	113.46	113.71	243,788	+0.03(+0.03%)
May 19, 2015	114.00	114.00	113.45	113.67	244,902	-0.23(-0.20%)
May 18, 2015	113.19	113.95	113.07	113.90	253,967	+0.63(+0.56%)
May 15, 2015	113.16	113.27	112.76	113.27	214,779	+0.20(+0.18%)
May 14, 2015	112.64	113.12	112.40	113.07	441,010	+0.96(+0.86%)
May 13, 2015	112.43	112.80	111.97	112.10	247,237	-0.10(-0.09%)
May 12, 2015	112.14	112.49	111.51	112.21	290,018	-0.30(-0.27%)
May 11, 2015	112.70	113.02	112.43	112.51	195,391	-0.26(-0.23%)
May 08, 2015	112.52	113.08	112.52	112.77	200,040	+1.11(+0.99%)
May 07, 2015	111.15	111.90	110.99	111.66	275,402	+0.39(+0.35%)
May 06, 2015	111.97	112.03	110.74	111.27	332,412	-0.22(-0.20%)
May 05, 2015	112.89	113.04	111.38	111.50	332,446	-1.43(-1.27%)
May 04, 2015	112.90	113.19	112.78	112.93	196,462	+0.32(+0.29%)

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.