Indicators

Midcap ETF Vanguard (NY: VO )

245.41 +1.82 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	78.08	78.72	78.04	78.65	244,904	+0.51(+0.65%)
Mar 27, 2013	77.58	78.18	77.37	78.14	194,006	+0.07(+0.09%)
Mar 26, 2013	77.85	78.08	77.69	78.08	163,420	+0.58(+0.75%)
Mar 25, 2013	78.03	78.20	77.14	77.49	189,658	-0.29(-0.37%)
Mar 22, 2013	77.73	77.85	77.59	77.78	212,620	+0.31(+0.40%)
Mar 21, 2013	77.55	77.95	77.27	77.47	207,917	-0.66(-0.85%)
Mar 20, 2013	77.92	78.22	77.71	78.13	154,300	+0.79(+1.02%)
Mar 19, 2013	77.82	77.89	76.82	77.34	157,282	-0.29(-0.37%)
Mar 18, 2013	77.42	77.91	77.05	77.63	242,446	-0.36(-0.47%)
Mar 15, 2013	78.14	78.22	77.86	77.99	137,246	-0.28(-0.36%)
Mar 14, 2013	78.07	78.29	77.95	78.27	188,971	+0.48(+0.62%)
Mar 13, 2013	77.55	77.88	77.35	77.79	143,259	+0.29(+0.37%)
Mar 12, 2013	77.51	77.61	77.23	77.50	347,930	-0.13(-0.16%)
Mar 11, 2013	77.29	77.64	77.20	77.63	202,347	+0.20(+0.26%)
Mar 08, 2013	77.26	77.49	76.87	77.42	185,661	+0.58(+0.75%)
Mar 07, 2013	76.84	76.99	76.74	76.85	251,727	+0.08(+0.11%)
Mar 06, 2013	76.98	77.09	76.65	76.76	256,158	+0.06(+0.08%)
Mar 05, 2013	76.35	76.82	76.28	76.71	348,926	+0.80(+1.06%)
Mar 04, 2013	75.38	75.90	75.20	75.90	245,479	+0.41(+0.55%)

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.