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 (%)
Feb 28, 2022 222.31 225.50 221.38 224.17 1,308,893 -0.73(-0.33%)
Feb 25, 2022 219.90 225.04 220.32 224.90 2,539,075 +5.64(+2.57%)
Feb 24, 2022 209.80 219.81 208.94 219.26 3,122,999 +4.56(+2.12%)
Feb 23, 2022 220.89 221.40 214.54 214.70 2,702,074 -4.48(-2.05%)
Feb 22, 2022 221.19 222.64 217.68 219.18 2,372,644 -2.60(-1.17%)
Feb 18, 2022 221.79 0 -1.73(-0.77%)
Feb 17, 2022 227.07 227.07 223.09 223.51 833,398 -5.39(-2.36%)
Feb 16, 2022 227.42 229.57 226.44 228.91 879,511 +0.29(+0.13%)
Feb 15, 2022 226.50 228.96 226.50 228.62 1,233,013 +4.34(+1.94%)
Feb 14, 2022 226.01 227.36 222.91 224.28 1,300,245 -1.84(-0.81%)
Feb 11, 2022 230.40 231.76 225.07 226.12 1,573,166 -4.07(-1.77%)
Feb 10, 2022 230.66 235.32 228.85 230.19 759,868 -3.74(-1.60%)
Feb 09, 2022 231.19 233.93 231.19 233.93 837,205 +5.01(+2.19%)
Feb 08, 2022 226.13 229.29 225.54 228.93 795,479 +2.48(+1.09%)
Feb 07, 2022 226.47 228.37 226.00 226.45 848,956 +0.31(+0.14%)
Feb 04, 2022 224.65 228.07 223.13 226.14 649,443 +1.22(+0.54%)
Feb 03, 2022 226.89 224.48 224.92 1,091,507 -4.44(-1.93%)
Feb 02, 2022 228.94 229.65 227.23 229.36 1,144,168 +0.98(+0.43%)
Feb 01, 2022 226.82 228.54 224.31 228.38 1,081,890 +2.01(+0.89%)
Jan 31, 2022 220.13 226.44 226.37 845,307 +5.95(+2.70%)
Jan 28, 2022 216.15 220.58 213.58 220.42 1,783,844 +4.42(+2.05%)
Jan 27, 2022 220.64 222.46 214.91 216.00 1,741,027 -2.00(-0.92%)
Jan 26, 2022 222.75 224.48 215.91 218.00 3,003,175 -1.71(-0.78%)
Jan 25, 2022 220.53 222.15 216.54 219.71 1,632,921 -4.14(-1.85%)
Jan 24, 2022 218.05 224.16 212.92 223.84 2,494,074 +2.62(+1.19%)
Jan 21, 2022 224.69 226.19 220.85 221.22 2,211,458 -3.94(-1.75%)
Jan 20, 2022 229.26 232.22 224.88 225.16 1,102,560 -2.80(-1.23%)
Jan 19, 2022 231.53 232.24 227.92 227.96 873,071 -2.54(-1.10%)
Jan 18, 2022 233.00 233.00 229.96 230.50 1,011,204 -5.00(-2.12%)
Jan 14, 2022 235.49 0 -0.67(-0.28%)
Jan 13, 2022 240.00 240.29 235.63 236.16 591,735 -2.99(-1.25%)
Jan 12, 2022 240.18 241.05 238.06 239.15 529,112 -0.02(-0.01%)
Jan 11, 2022 236.60 239.24 235.12 239.17 702,140 +2.67(+1.13%)
Jan 10, 2022 235.74 236.50 231.71 236.50 2,000,837 -0.79(-0.33%)
Jan 07, 2022 238.71 240.12 237.07 237.29 543,414 -1.43(-0.60%)
Jan 06, 2022 238.78 240.46 236.50 238.72 836,399 +0.61(+0.26%)
Jan 05, 2022 244.19 244.43 238.02 238.11 1,371,921 -6.12(-2.50%)
Jan 04, 2022 245.28 245.82 242.68 244.22 698,441 -0.18(-0.07%)
Jan 03, 2022 246.39 246.62 242.85 244.41 1,124,375 -1.33(-0.54%)
Dec 31, 2021 245.87 246.82 245.67 245.74 355,739 -0.17(-0.07%)
Dec 30, 2021 246.33 247.44 245.80 245.91 561,502 -0.14(-0.06%)
Dec 29, 2021 245.43 246.44 244.60 246.06 541,662 +0.66(+0.27%)
Dec 28, 2021 246.00 246.94 244.85 245.40 611,639 -0.40(-0.16%)
Dec 27, 2021 243.70 245.84 242.97 245.80 510,163 +2.95(+1.22%)
Dec 23, 2021 242.19 243.64 242.01 242.84 466,617 +1.34(+0.56%)
Dec 22, 2021 239.38 241.50 239.37 241.50 570,781 +1.74(+0.73%)
Dec 21, 2021 236.33 239.76 236.10 239.76 841,050 +5.61(+2.40%)
Dec 20, 2021 233.94 234.38 231.83 234.15 1,327,410 -3.34(-1.41%)
Dec 17, 2021 237.38 239.80 235.22 237.49 1,035,996 -0.56(-0.23%)
Dec 16, 2021 241.49 241.99 236.90 238.05 845,212 -2.43(-1.01%)
Dec 15, 2021 237.08 240.48 235.24 240.48 861,972 +3.65(+1.54%)
Dec 14, 2021 237.60 238.80 235.51 236.83 1,875,934 -2.59(-1.08%)
Dec 13, 2021 241.00 241.04 238.49 239.41 1,360,864 -1.80(-0.74%)
Dec 10, 2021 242.03 242.46 239.46 241.21 581,729 +0.75(+0.31%)
Dec 09, 2021 243.06 243.68 240.46 240.46 547,775 -3.62(-1.48%)
Dec 08, 2021 242.88 244.42 241.84 244.08 680,447 +1.82(+0.75%)
Dec 07, 2021 240.26 243.23 240.12 242.27 654,458 +5.47(+2.31%)
Dec 06, 2021 235.76 238.19 233.80 236.80 714,676 +2.41(+1.03%)
Dec 03, 2021 238.55 238.87 232.33 234.39 1,448,289 -2.90(-1.22%)
Dec 02, 2021 232.69 238.17 232.26 237.29 2,333,200 +5.76(+2.49%)
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.