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 (%)
May 10, 2024 246.37 246.54 245.41 245.74 318,022 +0.33(+0.13%)
May 09, 2024 243.71 245.44 243.44 245.41 426,108 +1.82(+0.75%)
May 08, 2024 243.06 243.81 242.85 243.59 308,280 -0.39(-0.16%)
May 07, 2024 243.81 244.63 243.66 243.98 348,202 +0.34(+0.14%)
May 06, 2024 242.76 243.64 242.01 243.64 761,861 +2.52(+1.05%)
May 03, 2024 242.00 242.24 240.15 241.12 755,175 +1.48(+0.62%)
May 02, 2024 239.35 240.23 236.81 239.64 749,095 +1.99(+0.84%)
May 01, 2024 237.45 241.09 236.73 237.65 548,834 -0.41(-0.17%)
Apr 30, 2024 240.82 241.09 238.00 238.06 498,468 -3.79(-1.57%)
Apr 29, 2024 241.23 242.21 240.89 241.85 326,169 +1.46(+0.61%)
Apr 26, 2024 239.93 241.24 239.66 240.39 369,126 +0.57(+0.24%)
Apr 25, 2024 238.12 240.39 236.49 239.82 367,296 +0.33(+0.14%)
Apr 24, 2024 239.43 240.40 238.25 239.49 426,035 +0.60(+0.25%)
Apr 23, 2024 237.33 239.78 237.11 238.89 546,348 +2.00(+0.84%)
Apr 22, 2024 235.94 238.02 234.50 236.89 614,873 +1.90(+0.81%)
Apr 19, 2024 235.34 236.55 234.18 234.99 459,081 -0.13(-0.06%)
Apr 18, 2024 236.09 237.36 234.52 235.12 624,817 -0.24(-0.10%)
Apr 17, 2024 237.23 237.25 234.65 235.36 698,746 -0.63(-0.27%)
Apr 16, 2024 236.83 237.09 235.00 235.99 575,377 -1.16(-0.49%)
Apr 15, 2024 242.27 242.75 236.44 237.15 1,592,161 -2.79(-1.16%)
Apr 12, 2024 242.34 242.84 239.24 239.94 579,134 -3.75(-1.54%)
Apr 11, 2024 244.31 244.92 242.16 243.69 405,063 -0.02(-0.01%)
Apr 10, 2024 243.43 245.03 242.74 243.71 599,248 -3.68(-1.49%)
Apr 09, 2024 247.85 248.21 245.33 247.39 675,132 +0.56(+0.23%)
Apr 08, 2024 246.71 247.58 246.19 246.83 836,026 +0.93(+0.38%)
Apr 05, 2024 244.03 246.55 244.00 245.90 744,764 +2.13(+0.87%)
Apr 04, 2024 248.51 249.02 243.47 243.77 959,908 -2.95(-1.20%)
Apr 03, 2024 245.30 246.99 245.30 246.72 1,007,496 +0.87(+0.35%)
Apr 02, 2024 246.46 246.88 245.21 245.85 934,731 -2.39(-0.96%)
Apr 01, 2024 250.09 250.09 247.95 248.24 617,743 -1.62(-0.65%)
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 240.37 242.25 240.03 241.39 578,345 -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%)
Mar 01, 2024 239.93 241.33 238.57 241.23 526,326 +1.62(+0.68%)
Feb 29, 2024 239.56 240.05 238.14 239.61 642,518 +1.36(+0.57%)
Feb 28, 2024 237.32 238.76 237.06 238.25 492,010 +0.30(+0.13%)
Feb 27, 2024 237.82 238.08 237.24 237.96 431,908 +1.18(+0.50%)
Feb 26, 2024 237.39 238.08 236.66 236.78 558,529 -0.45(-0.19%)
Feb 23, 2024 237.06 237.92 236.77 237.23 616,710 +0.47(+0.20%)
Feb 22, 2024 235.63 237.33 235.06 236.76 1,055,362 +2.78(+1.19%)
Feb 21, 2024 232.91 234.06 232.49 233.98 434,743 +0.24(+0.10%)
Feb 20, 2024 233.56 234.06 233.07 233.74 584,695 -0.97(-0.41%)
Feb 16, 2024 235.25 236.40 234.46 234.71 512,067 -1.24(-0.52%)
Feb 15, 2024 233.97 236.17 233.97 235.94 620,586 +2.65(+1.14%)
Feb 14, 2024 232.00 233.45 231.31 233.29 562,024 +3.09(+1.34%)
Feb 13, 2024 230.63 231.20 228.56 230.21 744,647 -4.29(-1.83%)
Feb 12, 2024 233.51 235.35 233.46 234.50 637,274 +1.04(+0.44%)
Feb 09, 2024 233.16 233.66 232.30 233.46 825,629 +0.62(+0.26%)
Feb 08, 2024 232.25 233.03 231.77 232.85 479,370 +0.91(+0.39%)
Feb 07, 2024 231.90 232.73 230.66 231.94 465,905 +1.06(+0.46%)
Feb 06, 2024 229.42 230.92 229.10 230.88 780,142 +1.94(+0.85%)
Feb 05, 2024 229.97 229.98 227.82 228.94 640,599 -2.29(-0.99%)
Feb 02, 2024 230.38 232.17 228.71 231.23 740,372 +0.04(+0.02%)
Feb 01, 2024 228.92 231.19 227.27 231.19 678,665 +2.92(+1.28%)
Jan 31, 2024 231.09 231.60 228.09 228.28 717,538 -3.19(-1.38%)
Jan 30, 2024 231.14 232.00 230.78 231.46 501,786 -0.22(-0.09%)
Jan 29, 2024 229.74 231.69 229.44 231.68 592,551 +1.89(+0.82%)
Jan 26, 2024 230.18 230.81 229.51 229.79 483,202 -0.18(-0.08%)
Jan 25, 2024 230.01 230.30 228.61 229.97 551,352 +1.99(+0.87%)
Jan 24, 2024 230.97 231.08 227.91 227.98 602,283 -1.55(-0.68%)
Jan 23, 2024 230.51 230.68 228.78 229.53 669,070 -0.24(-0.10%)
Jan 22, 2024 228.85 230.63 228.85 229.77 653,363 +1.75(+0.77%)
Jan 19, 2024 227.00 228.43 225.48 228.02 660,070 +1.73(+0.77%)
Jan 18, 2024 225.68 226.52 224.16 226.28 541,562 +1.31(+0.58%)
Jan 17, 2024 224.97 226.12 223.97 224.97 713,304 -1.90(-0.84%)
Jan 16, 2024 227.19 227.67 226.12 226.87 762,432 -1.65(-0.72%)
Jan 12, 2024 229.85 230.49 227.92 228.52 463,864 -0.38(-0.17%)
Jan 11, 2024 229.35 229.69 227.06 228.90 802,833 -0.76(-0.33%)
Jan 10, 2024 229.11 230.10 228.35 229.66 581,292 +0.73(+0.32%)
Jan 09, 2024 228.56 229.71 228.12 228.93 961,698 -1.18(-0.51%)
Jan 08, 2024 227.60 230.24 226.98 230.11 936,219 +2.89(+1.27%)
Jan 05, 2024 226.10 228.59 225.95 227.22 584,316 +0.42(+0.18%)
Jan 04, 2024 226.78 228.28 226.48 226.80 967,011 +0.02(+0.01%)
Jan 03, 2024 228.78 228.78 226.67 226.78 809,907 -3.62(-1.57%)
Jan 02, 2024 230.28 231.54 229.63 230.41 796,268 -1.31(-0.57%)
Dec 29, 2023 232.74 233.10 231.08 231.72 706,246 -1.31(-0.56%)
Dec 28, 2023 232.42 233.13 232.37 233.03 735,497 +0.26(+0.11%)
Dec 27, 2023 232.56 232.81 231.73 232.77 782,567 +0.60(+0.26%)
Dec 26, 2023 231.05 232.76 230.78 232.17 629,999 +1.50(+0.65%)
Dec 22, 2023 230.55 231.32 229.53 230.66 595,402 +0.98(+0.42%)
Dec 21, 2023 228.75 229.74 227.65 229.69 923,237 +3.07(+1.36%)
Dec 20, 2023 230.02 230.96 226.58 226.62 671,290 -3.97(-1.72%)
Dec 19, 2023 229.50 230.72 229.32 230.59 878,509 +2.04(+0.89%)
Dec 18, 2023 229.32 229.32 228.09 228.55 830,703 +0.27(+0.12%)
Dec 15, 2023 229.79 229.79 227.71 228.28 709,883 -1.64(-0.71%)
Dec 14, 2023 228.92 231.02 228.91 229.92 959,496 +3.20(+1.41%)
Dec 13, 2023 222.06 226.97 221.76 226.72 772,011 +4.73(+2.13%)
Dec 12, 2023 221.47 222.39 220.38 221.99 629,413 +0.61(+0.27%)
Dec 11, 2023 219.39 221.41 219.39 221.39 678,083 +2.15(+0.98%)
Dec 08, 2023 218.39 219.79 218.17 219.24 628,155 +0.85(+0.39%)
Dec 07, 2023 218.01 218.58 217.38 218.38 599,713 +0.87(+0.40%)
Dec 06, 2023 218.57 219.73 217.25 217.51 667,953 -0.20(-0.09%)
Dec 05, 2023 218.63 218.89 217.03 217.71 722,600 -1.90(-0.87%)
Dec 04, 2023 218.37 220.34 218.37 219.61 696,220 -0.22(-0.10%)
Dec 01, 2023 216.12 219.89 215.80 219.83 1,039,827 +3.56(+1.64%)
Nov 30, 2023 215.06 216.36 214.49 216.27 679,058 +1.57(+0.73%)
Nov 29, 2023 215.03 216.32 214.36 214.70 630,754 +1.00(+0.47%)
Nov 28, 2023 213.52 214.96 213.39 213.70 600,428 -0.36(-0.17%)
Nov 27, 2023 213.74 214.45 213.26 214.05 760,403 -0.50(-0.23%)
Nov 24, 2023 213.44 214.58 213.38 214.55 192,455 +0.88(+0.41%)
Nov 22, 2023 213.60 214.23 212.93 213.67 724,797 +0.95(+0.45%)
Nov 21, 2023 212.78 213.12 212.25 212.72 612,695 -0.35(-0.16%)
Nov 20, 2023 211.75 213.57 211.29 213.06 588,673 +0.95(+0.45%)
Nov 17, 2023 211.97 212.33 211.33 212.11 672,822 +1.20(+0.57%)
Nov 16, 2023 211.65 212.27 210.35 210.91 729,752 -0.85(-0.40%)
Nov 15, 2023 211.37 213.46 211.37 211.76 666,457 +0.63(+0.30%)
Nov 14, 2023 208.49 211.75 208.49 211.13 843,976 +6.53(+3.19%)
Nov 13, 2023 204.15 205.16 203.79 204.60 623,761 -0.40(-0.19%)
Nov 10, 2023 202.94 205.10 202.28 205.00 462,444 +2.40(+1.18%)
Nov 09, 2023 205.35 205.35 202.39 202.60 632,620 -1.68(-0.82%)
Nov 08, 2023 204.95 205.18 203.38 204.28 602,766 -0.43(-0.21%)
Nov 07, 2023 204.44 205.22 203.74 204.71 633,874 +0.38(+0.18%)
Nov 06, 2023 205.87 206.20 203.58 204.33 727,542 -1.57(-0.76%)
Nov 03, 2023 204.25 206.84 204.25 205.91 679,540 +3.82(+1.89%)
Nov 02, 2023 199.69 202.28 199.69 202.08 679,591 +4.68(+2.37%)
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.