Indicators

Midcap ETF Vanguard (NY: VO )

240.39 +0.57 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	249.56	250.41	250.24	249.86	459,838	+0.56(+0.22%)
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%)

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.