Indicators

Midcap ETF Vanguard (NY: VO )

242.10 -0.16 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.62	38.14	37.45	38.14	330,155	+0.66(+1.75%)
May 28, 2009	37.34	37.58	36.64	37.49	477,790	+0.40(+1.07%)
May 27, 2009	37.66	38.02	37.05	37.09	394,438	-0.59(-1.57%)
May 26, 2009	36.12	37.74	36.04	37.68	312,972	+1.24(+3.40%)
May 22, 2009	36.73	36.88	36.28	36.44	289,769	-0.11(-0.29%)
May 21, 2009	36.81	36.95	36.15	36.54	390,502	-0.84(-2.23%)
May 20, 2009	37.96	38.55	37.29	37.38	426,052	-0.21(-0.56%)
May 19, 2009	37.38	38.02	37.21	37.59	375,033	+0.12(+0.32%)
May 18, 2009	36.46	37.53	36.44	37.47	437,759	+1.35(+3.75%)
May 15, 2009	36.40	36.82	35.91	36.12	238,386	-0.36(-1.00%)
May 14, 2009	36.01	36.79	35.80	36.48	395,859	+0.49(+1.35%)
May 13, 2009	36.94	36.94	35.92	35.99	372,708	-1.52(-4.06%)
May 12, 2009	38.13	38.25	36.86	37.52	344,254	-0.32(-0.84%)
May 11, 2009	38.02	38.29	37.61	37.83	351,747	-0.84(-2.16%)
May 08, 2009	38.04	38.77	37.71	38.67	655,768	+1.25(+3.34%)
May 07, 2009	38.90	38.95	37.20	37.42	526,825	-0.96(-2.49%)
May 06, 2009	38.66	38.66	37.74	38.38	614,807	+0.28(+0.74%)
May 05, 2009	38.10	38.27	37.62	38.09	1,813,868	-0.12(-0.32%)
May 04, 2009	37.14	38.25	36.94	38.21	617,484	+1.52(+4.13%)

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.