Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.09	32.72	31.77	32.10	279,483	+0.33(+1.02%)
Mar 30, 2009	32.24	32.47	31.39	31.78	352,261	-1.95(-5.77%)
Mar 26, 2009	33.13	33.72	32.88	33.72	613,644	+1.11(+3.42%)
Mar 25, 2009	32.58	33.26	31.58	32.61	539,489	+0.37(+1.14%)
Mar 24, 2009	32.61	32.99	32.24	32.24	439,441	-0.86(-2.61%)
Mar 23, 2009	32.01	33.10	31.92	33.10	429,225	+2.32(+7.53%)
Mar 20, 2009	31.90	32.01	30.70	30.79	272,865	-0.96(-3.02%)
Mar 19, 2009	32.37	32.41	31.73	31.75	530,586	-0.20(-0.61%)
Mar 18, 2009	30.96	32.20	30.50	31.94	458,880	+0.94(+3.02%)
Mar 17, 2009	29.96	31.01	29.69	31.01	404,416	+1.10(+3.67%)
Mar 16, 2009	30.57	30.83	29.90	29.91	351,684	-0.35(-1.16%)
Mar 13, 2009	30.26	30.43	29.77	30.26	0	+0.16(+0.54%)
Mar 12, 2009	28.88	30.17	28.49	30.09	360,214	+1.24(+4.29%)
Mar 11, 2009	28.99	29.35	28.52	28.86	403,542	+0.15(+0.51%)
Mar 10, 2009	27.59	28.73	27.40	28.71	375,334	+1.80(+6.68%)
Mar 09, 2009	26.89	27.68	26.77	26.91	310,747	-0.30(-1.11%)
Mar 06, 2009	27.45	27.87	26.49	27.21	0	-0.07(-0.24%)
Mar 05, 2009	27.90	28.23	27.22	27.28	241,466	-1.34(-4.69%)
Mar 04, 2009	28.03	29.08	28.03	28.62	445,727	+0.81(+2.90%)

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.