Indicators

Midcap ETF Vanguard (NY: VO )

261.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	150.10	151.53	149.05	151.24	903,110	+0.78(+0.52%)
May 28, 2020	151.99	152.30	150.01	150.47	1,080,233	-0.22(-0.14%)
May 27, 2020	150.31	150.76	146.94	150.68	702,050	+2.40(+1.62%)
May 26, 2020	149.23	149.40	148.04	148.28	1,229,895	+3.11(+2.14%)
May 22, 2020	144.49	145.22	143.72	145.17	2,837,754	+0.68(+0.47%)
May 21, 2020	145.27	145.69	143.50	144.48	554,241	-0.84(-0.58%)
May 20, 2020	144.95	146.00	144.57	145.33	558,064	+2.44(+1.71%)
May 19, 2020	143.71	145.03	142.89	142.89	810,750	-1.13(-0.79%)
May 18, 2020	142.61	144.87	142.61	144.02	2,527,697	+5.75(+4.16%)
May 15, 2020	136.59	138.53	135.71	138.28	1,683,239	+0.67(+0.49%)
May 14, 2020	133.93	137.68	132.20	137.60	1,163,970	+1.70(+1.25%)
May 13, 2020	138.89	139.14	134.53	135.91	715,548	-3.45(-2.48%)
May 12, 2020	143.46	143.82	139.36	139.36	1,644,414	-3.61(-2.52%)
May 11, 2020	142.05	143.90	141.55	142.97	627,660	-0.50(-0.35%)
May 08, 2020	142.41	143.65	141.63	143.46	601,469	+3.07(+2.19%)
May 07, 2020	139.61	141.88	139.61	140.39	1,014,750	+2.69(+1.95%)
May 06, 2020	139.86	140.12	137.54	137.70	1,032,554	-1.21(-0.87%)
May 05, 2020	139.22	140.47	138.65	138.91	723,011	+1.32(+0.96%)
May 04, 2020	135.76	137.58	134.77	137.58	779,628	+0.84(+0.62%)

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.