Indicators

Midcap ETF Vanguard (NY: VO )

244.60 +2.12 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	149.98	150.95	149.98	150.59	824,727	+0.30(+0.20%)
Sep 27, 2018	150.40	150.93	150.20	150.29	353,926	+0.02(+0.01%)
Sep 26, 2018	151.28	151.55	150.14	150.27	259,858	-0.80(-0.53%)
Sep 25, 2018	151.50	151.50	150.94	151.07	194,497	-0.08(-0.05%)
Sep 24, 2018	151.78	151.78	150.90	151.16	257,621	-0.80(-0.53%)
Sep 21, 2018	152.44	152.61	151.91	151.96	201,983	+0.02(+0.01%)
Sep 20, 2018	151.58	152.12	151.44	151.94	230,732	+0.85(+0.56%)
Sep 19, 2018	151.44	151.85	151.06	151.09	357,346	-0.35(-0.23%)
Sep 18, 2018	150.86	151.66	150.80	151.44	315,164	+0.78(+0.52%)
Sep 17, 2018	151.79	151.94	150.57	150.66	249,808	-1.25(-0.82%)
Sep 14, 2018	151.60	151.97	151.32	151.91	495,757	+0.45(+0.30%)
Sep 13, 2018	151.55	151.84	151.13	151.47	251,592	+0.53(+0.35%)
Sep 12, 2018	150.64	151.09	149.95	150.94	235,828	+0.17(+0.11%)
Sep 11, 2018	150.05	151.11	149.82	150.76	1,229,260	+0.37(+0.24%)
Sep 10, 2018	150.35	150.62	150.20	150.40	210,974	+0.73(+0.49%)
Sep 07, 2018	149.80	150.47	149.43	149.67	273,400	-0.59(-0.40%)
Sep 06, 2018	150.85	151.26	149.93	150.26	269,038	-0.49(-0.33%)
Sep 05, 2018	151.05	151.05	149.84	150.75	234,651	-0.40(-0.27%)

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.