Indicators

Midcap ETF Vanguard (NY: VO )

244.07 +0.90 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.77	38.29	37.59	38.29	328,890	+0.66(+1.75%)
May 28, 2009	37.48	37.73	36.78	37.63	475,958	+0.40(+1.07%)
May 27, 2009	37.80	38.17	37.19	37.23	392,926	-0.59(-1.57%)
May 26, 2009	36.25	37.89	36.18	37.82	311,772	+1.25(+3.40%)
May 22, 2009	36.87	37.02	36.42	36.58	288,658	-0.11(-0.29%)
May 21, 2009	36.95	37.09	36.29	36.69	389,005	-0.84(-2.23%)
May 20, 2009	38.10	38.70	37.43	37.52	424,419	-0.21(-0.56%)
May 19, 2009	37.52	38.17	37.35	37.74	373,596	+0.12(+0.32%)
May 18, 2009	36.60	37.68	36.58	37.61	436,080	+1.36(+3.75%)
May 15, 2009	36.54	36.96	36.05	36.25	237,472	-0.37(-1.00%)
May 14, 2009	36.15	36.93	35.94	36.62	394,342	+0.49(+1.35%)
May 13, 2009	37.08	37.08	36.06	36.13	371,279	-1.53(-4.06%)
May 12, 2009	38.27	38.39	37.00	37.66	342,934	-0.32(-0.84%)
May 11, 2009	38.17	38.43	37.76	37.98	350,399	-0.84(-2.16%)
May 08, 2009	38.19	38.92	37.86	38.82	653,254	+1.25(+3.34%)
May 07, 2009	39.05	39.10	37.34	37.56	524,805	-0.96(-2.49%)
May 06, 2009	38.81	38.81	37.89	38.52	612,450	+0.28(+0.74%)
May 05, 2009	38.25	38.42	37.77	38.24	1,806,914	-0.12(-0.32%)
May 04, 2009	37.28	38.39	37.08	38.36	615,117	+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.