Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap ETF Vanguard (NY: VO )

261.63 -0.34 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 08, 2023 203.10 203.32 201.89 202.56 554,943 -0.15(-0.07%)
May 05, 2023 201.01 203.24 201.01 202.71 495,538 +3.27(+1.64%)
May 04, 2023 200.63 201.04 198.72 199.44 595,403 -1.41(-0.70%)
May 03, 2023 202.25 203.80 200.66 200.85 568,374 -0.92(-0.46%)
May 02, 2023 203.91 204.11 199.79 201.77 615,497 -3.13(-1.53%)
May 01, 2023 204.90 206.14 204.68 204.90 2,869,115 -0.16(-0.08%)
Apr 28, 2023 202.63 205.19 202.38 205.06 590,508 +1.72(+0.85%)
Apr 27, 2023 201.02 203.36 200.31 203.34 373,093 +2.94(+1.47%)
Apr 26, 2023 201.78 202.41 199.91 200.40 630,430 -1.82(-0.90%)
Apr 25, 2023 205.16 205.18 202.22 202.22 457,152 -4.12(-1.99%)
Apr 24, 2023 205.96 206.67 205.35 206.33 439,428 +0.34(+0.17%)
Apr 21, 2023 206.32 206.32 204.81 205.99 384,983 -0.08(-0.04%)
Apr 20, 2023 205.69 206.92 205.28 206.07 400,224 -1.04(-0.50%)
Apr 19, 2023 206.18 207.43 205.93 207.11 421,523 -0.16(-0.08%)
Apr 18, 2023 207.80 208.19 206.48 207.26 595,878 +0.15(+0.07%)
Apr 17, 2023 205.64 207.12 205.28 207.12 766,894 +1.50(+0.73%)
Apr 14, 2023 206.60 207.65 204.46 205.62 465,479 -1.03(-0.50%)
Apr 13, 2023 205.48 206.99 204.68 206.65 483,573 +1.64(+0.80%)
Apr 12, 2023 207.52 207.55 204.75 205.01 533,765 -0.91(-0.44%)
Apr 11, 2023 205.00 206.69 204.84 205.92 555,506 +1.55(+0.76%)
Apr 10, 2023 201.96 204.37 201.76 204.37 431,254 +1.46(+0.72%)
Apr 06, 2023 202.52 203.06 201.57 202.91 478,529 +0.19(+0.09%)
Apr 05, 2023 203.24 203.58 201.85 202.73 453,233 -1.32(-0.65%)
Apr 04, 2023 206.82 206.82 203.15 204.05 1,904,641 -2.27(-1.10%)
Apr 03, 2023 206.61 207.25 205.21 206.32 574,556 -0.33(-0.16%)
Mar 31, 2023 204.13 206.71 204.13 206.66 400,048 +3.43(+1.69%)
Mar 30, 2023 204.01 204.27 202.44 203.23 463,200 +1.07(+0.53%)
Mar 29, 2023 200.92 202.37 200.63 202.16 484,802 +3.12(+1.57%)
Mar 28, 2023 198.65 199.68 198.13 199.04 590,524 +0.31(+0.16%)
Mar 27, 2023 199.31 199.78 197.93 198.73 573,917 +1.26(+0.64%)
Mar 24, 2023 194.96 197.55 193.59 197.47 507,998 +1.31(+0.67%)
Mar 23, 2023 197.84 199.98 194.78 196.15 472,683 -0.60(-0.30%)
Mar 22, 2023 201.46 202.23 196.67 196.75 404,864 -4.88(-2.42%)
Mar 21, 2023 200.72 202.09 200.39 201.63 355,056 +3.07(+1.55%)
Mar 20, 2023 197.00 199.24 196.67 198.56 508,161 +2.39(+1.22%)
Mar 17, 2023 198.74 198.83 195.51 196.16 682,945 -3.57(-1.79%)
Mar 16, 2023 195.49 200.05 194.83 199.74 920,174 +2.78(+1.41%)
Mar 15, 2023 196.68 197.24 194.12 196.96 803,780 -3.32(-1.66%)
Mar 14, 2023 201.02 202.14 198.02 200.27 704,925 +2.79(+1.41%)
Mar 13, 2023 196.23 199.96 194.56 197.48 824,376 -1.63(-0.82%)
Mar 10, 2023 203.83 203.98 197.94 199.11 753,504 -5.38(-2.63%)
Mar 09, 2023 209.38 210.21 204.15 204.49 543,410 -5.05(-2.41%)
Mar 08, 2023 209.09 210.10 208.32 209.54 579,029 +0.49(+0.23%)
Mar 07, 2023 212.27 212.72 208.74 209.05 721,536 -3.14(-1.48%)
Mar 06, 2023 213.59 214.29 211.94 212.19 583,160 -1.01(-0.48%)
Mar 03, 2023 211.03 213.74 210.64 213.21 660,562 +2.86(+1.36%)
Mar 02, 2023 207.15 210.68 206.74 210.35 1,333,126 +1.90(+0.91%)
Mar 01, 2023 208.45 209.55 207.65 208.44 887,215 -0.52(-0.25%)
Feb 28, 2023 209.50 210.67 208.88 208.96 529,674 -0.65(-0.31%)
Feb 27, 2023 210.99 211.77 208.97 209.62 437,400 +0.57(+0.27%)
Feb 24, 2023 208.57 209.53 207.50 209.05 615,215 -1.94(-0.92%)
Feb 23, 2023 211.30 211.95 208.67 210.99 556,769 +0.78(+0.37%)
Feb 22, 2023 210.65 211.56 209.37 210.21 1,058,341 -0.08(-0.04%)
Feb 21, 2023 213.23 213.63 210.02 210.29 471,828 -5.00(-2.32%)
Feb 17, 2023 215.67 215.93 213.96 215.29 390,555 -1.31(-0.60%)
Feb 16, 2023 216.59 218.60 215.84 216.59 476,088 -2.38(-1.09%)
Feb 15, 2023 216.01 219.01 215.73 218.98 640,165 +2.02(+0.93%)
Feb 14, 2023 216.09 218.49 214.81 216.96 581,687 +0.22(+0.10%)
Feb 13, 2023 214.65 216.96 214.29 216.73 379,779 +2.29(+1.07%)
Feb 10, 2023 213.29 214.58 212.80 214.44 488,161 +0.48(+0.22%)
Feb 09, 2023 217.81 218.39 213.31 213.96 456,126 -2.36(-1.09%)
Feb 08, 2023 217.36 218.26 215.89 216.32 441,277 -1.84(-0.84%)
Feb 07, 2023 215.42 218.79 214.06 218.16 566,599 +2.14(+0.99%)
Feb 06, 2023 216.01 216.77 215.27 216.02 849,145 -1.25(-0.57%)
Feb 03, 2023 217.60 219.48 216.88 217.27 715,312 -3.31(-1.50%)
Feb 02, 2023 219.19 221.73 218.67 220.58 636,346 +3.24(+1.49%)
Feb 01, 2023 213.88 218.74 212.88 217.34 648,900 +2.58(+1.20%)
Jan 31, 2023 211.55 214.83 211.13 214.76 600,417 +3.65(+1.73%)
Jan 30, 2023 212.15 213.81 210.99 211.11 628,850 -2.72(-1.27%)
Jan 27, 2023 212.29 214.80 212.15 213.83 489,381 +0.80(+0.38%)
Jan 26, 2023 212.40 213.08 210.72 213.03 957,451 +2.32(+1.10%)
Jan 25, 2023 208.11 210.76 207.08 210.71 712,303 +0.38(+0.18%)
Jan 24, 2023 210.01 210.93 209.04 210.33 525,764 -0.46(-0.22%)
Jan 23, 2023 208.57 211.65 208.04 210.79 569,429 +2.74(+1.32%)
Jan 20, 2023 204.92 208.18 203.79 208.04 647,970 +3.81(+1.86%)
Jan 19, 2023 205.07 205.44 203.30 204.24 705,414 -2.27(-1.10%)
Jan 18, 2023 210.68 211.41 206.40 206.51 680,930 -3.06(-1.46%)
Jan 17, 2023 209.33 210.67 209.25 209.58 669,084 +0.02(+0.01%)
Jan 13, 2023 206.93 209.83 206.91 209.56 372,165 +0.64(+0.31%)
Jan 12, 2023 208.70 209.65 206.52 208.91 574,986 +0.67(+0.32%)
Jan 11, 2023 205.86 208.29 205.86 208.24 763,785 +3.06(+1.49%)
Jan 10, 2023 203.12 205.17 202.68 205.17 397,928 +1.66(+0.82%)
Jan 09, 2023 204.49 205.91 203.11 203.51 745,630 +0.69(+0.34%)
Jan 06, 2023 200.06 203.35 198.68 202.82 736,616 +4.56(+2.30%)
Jan 05, 2023 199.71 199.74 197.85 198.26 601,942 -2.64(-1.32%)
Jan 04, 2023 199.31 201.78 198.84 200.91 697,913 +2.89(+1.46%)
Jan 03, 2023 200.08 201.22 196.49 198.02 782,477 -0.92(-0.46%)
Dec 30, 2022 198.19 199.06 197.05 198.94 961,226 -1.00(-0.50%)
Dec 29, 2022 197.53 200.36 197.21 199.94 1,145,805 +3.83(+1.95%)
Dec 28, 2022 199.14 199.58 195.98 196.12 1,103,021 -2.77(-1.39%)
Dec 27, 2022 199.35 199.54 197.73 198.89 956,059 -0.22(-0.11%)
Dec 23, 2022 197.77 199.11 196.60 199.11 708,532 +1.20(+0.61%)
Dec 22, 2022 198.78 198.85 194.55 197.91 925,069 -2.50(-1.25%)
Dec 21, 2022 198.88 201.01 198.26 200.41 900,561 +3.03(+1.53%)
Dec 20, 2022 196.75 198.20 195.98 197.38 826,760 +0.36(+0.18%)
Dec 19, 2022 199.18 199.31 196.14 197.02 840,764 -2.10(-1.05%)
Dec 16, 2022 199.77 200.43 197.68 199.12 850,052 -2.53(-1.26%)
Dec 15, 2022 203.68 204.64 201.05 201.65 706,555 -4.83(-2.34%)
Dec 14, 2022 207.88 209.47 205.27 206.49 645,683 -1.45(-0.70%)
Dec 13, 2022 211.69 212.34 206.21 207.93 745,647 +1.72(+0.83%)
Dec 12, 2022 203.44 206.22 203.09 206.22 763,962 +3.18(+1.57%)
Dec 09, 2022 204.02 205.05 202.96 203.03 567,695 -1.53(-0.75%)
Dec 08, 2022 204.06 205.80 203.39 204.56 867,214 +1.56(+0.77%)
Dec 07, 2022 202.67 204.61 202.59 203.00 534,843 -0.16(-0.08%)
Dec 06, 2022 205.84 205.87 201.77 203.16 539,858 -2.54(-1.24%)
Dec 05, 2022 209.06 209.06 205.10 205.70 538,235 -4.81(-2.29%)
Dec 02, 2022 207.77 211.19 207.77 210.52 807,416 -0.40(-0.19%)
Dec 01, 2022 211.12 212.48 209.79 210.91 738,722 +0.71(+0.34%)
Nov 30, 2022 204.58 210.23 203.27 210.21 691,488 +5.88(+2.88%)
Nov 29, 2022 204.25 205.20 203.57 204.32 622,517 +0.42(+0.20%)
Nov 28, 2022 205.74 206.60 203.46 203.91 784,178 -3.70(-1.78%)
Nov 25, 2022 207.04 207.69 206.93 207.60 250,111 +0.53(+0.26%)
Nov 23, 2022 205.58 207.43 205.56 207.07 474,896 +1.13(+0.55%)
Nov 22, 2022 204.28 205.95 203.65 205.94 772,250 +2.63(+1.29%)
Nov 21, 2022 202.91 203.55 202.01 203.31 721,766 -0.48(-0.23%)
Nov 18, 2022 204.60 205.08 201.96 203.79 508,034 +1.43(+0.71%)
Nov 17, 2022 201.66 202.63 200.19 202.36 559,583 -1.97(-0.96%)
Nov 16, 2022 205.84 206.09 203.85 204.33 715,117 -2.49(-1.20%)
Nov 15, 2022 207.68 208.24 204.93 206.82 712,415 +2.38(+1.16%)
Nov 14, 2022 206.08 207.56 204.31 204.44 630,855 -2.42(-1.17%)
Nov 11, 2022 205.79 207.79 205.40 206.86 753,725 +1.84(+0.90%)
Nov 10, 2022 200.55 205.32 200.55 205.02 585,938 +11.54(+5.97%)
Nov 09, 2022 195.81 197.04 193.13 193.48 499,373 -3.96(-2.01%)
Nov 08, 2022 196.62 199.33 195.22 197.44 784,835 +1.26(+0.64%)
Nov 07, 2022 196.01 196.43 194.17 196.18 671,155 +1.14(+0.58%)
Nov 04, 2022 195.45 196.58 191.81 195.04 580,886 +2.19(+1.14%)
Nov 03, 2022 191.03 194.41 190.02 192.85 665,999 -0.32(-0.17%)
Nov 02, 2022 198.11 193.11 193.17 842,963 -5.56(-2.80%)
Nov 01, 2022 200.33 200.87 197.88 198.73 656,250 +0.70(+0.35%)
Oct 31, 2022 197.55 199.37 197.55 198.03 669,025 -0.82(-0.41%)
Oct 28, 2022 195.18 198.96 194.57 198.86 604,034 +4.10(+2.10%)
Oct 27, 2022 195.26 197.32 194.53 194.76 1,230,841 +0.39(+0.20%)
Oct 26, 2022 194.04 197.04 193.93 194.37 1,061,526 +0.09(+0.05%)
Oct 25, 2022 189.73 194.43 189.73 194.28 694,608 +4.64(+2.45%)
Oct 24, 2022 189.00 190.17 186.96 189.64 640,266 +1.64(+0.87%)
Oct 21, 2022 183.94 188.23 182.72 188.00 676,407 +3.79(+2.06%)
Oct 20, 2022 186.24 188.17 183.67 184.22 625,781 -1.89(-1.02%)
Oct 19, 2022 187.26 188.24 184.66 186.11 608,163 -2.80(-1.48%)
Oct 18, 2022 189.94 190.97 187.03 188.91 1,158,924 +2.85(+1.53%)
Oct 17, 2022 184.76 186.94 184.70 186.05 1,206,492 +4.93(+2.72%)
Oct 14, 2022 187.78 188.23 180.81 181.12 619,529 -5.24(-2.81%)
Oct 13, 2022 179.24 187.28 177.54 186.36 992,652 +3.84(+2.10%)
Oct 12, 2022 183.83 183.94 182.24 182.53 737,913 -1.13(-0.61%)
Oct 11, 2022 184.09 186.38 182.17 183.65 1,218,585 -1.26(-0.68%)
Oct 10, 2022 187.16 187.29 183.79 184.92 616,225 -1.64(-0.88%)
Oct 07, 2022 189.78 190.00 185.47 186.56 673,318 -5.19(-2.71%)
Oct 06, 2022 193.03 194.59 191.36 191.75 717,995 -1.95(-1.01%)
Oct 05, 2022 192.25 194.92 190.58 193.70 822,915 -1.03(-0.53%)
Oct 04, 2022 191.10 194.79 191.10 194.73 1,070,978 +6.81(+3.62%)
Oct 03, 2022 184.97 188.94 183.40 187.93 808,262 +5.44(+2.98%)
Sep 30, 2022 183.98 186.43 182.38 182.49 1,044,393 -1.53(-0.83%)
Sep 29, 2022 185.86 186.03 182.44 184.02 1,074,906 -3.81(-2.03%)
Sep 28, 2022 184.72 188.72 183.65 187.84 1,194,144 +4.54(+2.48%)
Sep 27, 2022 185.94 186.82 182.09 183.29 1,236,927 -0.48(-0.26%)
Sep 26, 2022 185.80 187.74 183.09 183.77 1,496,839 -2.89(-1.55%)
Sep 23, 2022 187.62 187.99 184.04 186.66 1,203,737 -3.21(-1.69%)
Sep 22, 2022 193.49 193.66 189.72 189.87 802,347 -3.72(-1.92%)
Sep 21, 2022 198.02 199.65 193.52 193.59 627,185 -2.98(-1.51%)
Sep 20, 2022 198.31 198.69 195.33 196.57 524,285 -3.42(-1.71%)
Sep 19, 2022 196.59 200.12 196.59 200.00 457,555 +1.56(+0.78%)
Sep 16, 2022 199.24 199.24 196.73 198.44 796,088 -2.80(-1.39%)
Sep 15, 2022 202.23 204.53 200.53 201.24 597,505 -2.08(-1.02%)
Sep 14, 2022 203.52 204.06 201.51 203.32 484,036 +0.02(+0.01%)
Sep 13, 2022 206.65 207.29 202.63 203.30 531,905 -8.21(-3.88%)
Sep 12, 2022 210.69 211.81 210.15 211.51 580,818 +1.86(+0.89%)
Sep 09, 2022 207.73 210.14 207.54 209.65 408,805 +3.46(+1.68%)
Sep 08, 2022 202.86 206.23 202.26 206.19 565,303 +1.99(+0.98%)
Sep 07, 2022 199.43 204.54 199.18 204.20 511,357 +4.48(+2.24%)
Sep 06, 2022 200.84 201.10 198.26 199.72 854,489 -0.48(-0.24%)
Sep 02, 2022 203.78 204.61 199.35 200.21 542,180 -1.28(-0.63%)
Sep 01, 2022 200.67 201.62 198.27 201.48 738,598 -1.02(-0.50%)
Aug 31, 2022 204.66 205.32 202.20 202.50 503,061 -1.34(-0.66%)
Aug 30, 2022 206.79 206.87 202.82 203.84 596,048 -2.25(-1.09%)
Aug 29, 2022 205.83 207.98 205.31 206.09 599,839 -1.42(-0.68%)
Aug 26, 2022 214.61 214.61 207.47 207.52 432,542 -7.09(-3.30%)
Aug 25, 2022 212.37 214.60 211.96 214.60 602,804 +3.36(+1.59%)
Aug 24, 2022 209.99 211.99 209.76 211.25 542,033 +1.29(+0.62%)
Aug 23, 2022 210.52 211.97 209.59 209.95 363,310 -0.15(-0.07%)
Aug 22, 2022 211.70 212.04 209.70 210.11 693,473 -4.48(-2.09%)
Aug 19, 2022 216.40 216.54 213.93 214.58 452,499 -3.30(-1.51%)
Aug 18, 2022 217.13 218.24 216.87 217.88 389,517 +0.57(+0.26%)
Aug 17, 2022 217.75 218.64 216.12 217.31 502,711 -2.56(-1.17%)
Aug 16, 2022 219.06 220.85 218.14 219.87 474,950 +0.31(+0.14%)
Aug 15, 2022 217.61 219.82 217.57 219.56 542,209 +0.22(+0.10%)
Aug 12, 2022 216.86 219.40 216.26 219.34 415,534 +3.67(+1.70%)
Aug 11, 2022 216.86 218.81 215.31 215.67 840,133 +0.52(+0.24%)
Aug 10, 2022 213.33 215.37 213.32 215.14 658,824 +5.44(+2.60%)
Aug 09, 2022 210.98 210.99 209.06 209.70 623,074 -1.59(-0.75%)
Aug 08, 2022 211.12 213.38 210.88 211.29 491,416 +1.04(+0.50%)
Aug 05, 2022 207.36 210.29 206.97 210.24 421,101 +0.95(+0.45%)
Aug 04, 2022 209.32 209.67 208.59 209.29 455,042 -0.35(-0.17%)
Aug 03, 2022 208.82 210.11 207.85 209.64 569,717 +2.12(+1.02%)
Aug 02, 2022 207.61 209.96 206.59 207.53 565,212 -0.56(-0.27%)
Aug 01, 2022 207.04 208.98 206.18 208.09 552,008 -0.54(-0.26%)
Jul 29, 2022 206.23 209.16 205.96 208.63 714,328 +2.05(+0.99%)
Jul 28, 2022 203.51 206.74 201.98 206.58 649,678 +3.55(+1.75%)
Jul 27, 2022 199.93 203.81 199.49 203.03 551,331 +4.77(+2.40%)
Jul 26, 2022 199.42 199.56 197.72 198.26 792,959 -2.04(-1.02%)
Jul 25, 2022 200.15 200.73 198.61 200.30 1,242,094 +0.44(+0.22%)
Jul 22, 2022 202.08 203.07 198.63 199.87 671,121 -2.06(-1.02%)
Jul 21, 2022 199.49 201.97 198.44 201.93 712,244 +1.65(+0.83%)
Jul 20, 2022 197.93 200.88 197.86 200.28 1,065,229 +2.04(+1.03%)
Jul 19, 2022 194.68 198.56 194.68 198.24 567,316 +5.64(+2.93%)
Jul 18, 2022 195.03 195.52 191.91 192.60 656,227 -0.52(-0.27%)
Jul 15, 2022 191.73 193.17 189.99 193.12 805,179 +3.77(+1.99%)
Jul 14, 2022 188.54 189.70 186.68 189.35 1,189,355 -1.70(-0.89%)
Jul 13, 2022 189.34 192.38 188.71 191.05 972,774 -1.09(-0.57%)
Jul 12, 2022 193.10 194.87 191.15 192.14 594,485 -1.40(-0.72%)
Jul 11, 2022 194.09 195.00 193.23 193.55 725,692 -2.28(-1.17%)
Jul 08, 2022 195.74 197.10 194.27 195.83 608,419 -0.62(-0.31%)
Jul 07, 2022 194.43 196.88 194.34 196.45 902,520 +3.35(+1.74%)
Jul 06, 2022 193.04 194.44 191.23 193.09 800,121 -0.14(-0.07%)
Jul 05, 2022 190.17 193.23 188.07 193.23 924,648 +0.26(+0.14%)
Jul 01, 2022 190.43 193.40 189.15 192.97 801,334 +2.53(+1.33%)
Jun 30, 2022 189.80 192.40 188.06 190.43 979,495 -1.52(-0.79%)
Jun 29, 2022 193.31 193.31 190.69 191.95 825,963 -1.22(-0.63%)
Jun 28, 2022 197.65 199.09 192.92 193.17 1,304,307 -3.28(-1.67%)
Jun 27, 2022 196.79 197.66 194.94 196.45 1,041,076 -0.06(-0.03%)
Jun 24, 2022 192.33 196.50 191.82 196.50 854,221 +6.13(+3.22%)
Jun 23, 2022 188.77 190.77 187.68 190.38 1,120,755 +2.06(+1.09%)
Jun 22, 2022 185.79 189.90 185.31 188.31 1,636,957 +0.17(+0.09%)
Jun 21, 2022 187.79 189.38 187.11 188.14 1,058,960 +3.62(+1.96%)
Jun 17, 2022 184.22 186.16 182.07 184.52 1,596,791 +1.03(+0.56%)
Jun 16, 2022 187.12 187.14 182.31 183.49 1,927,345 -7.84(-4.10%)
Jun 15, 2022 190.77 193.83 187.84 191.32 1,455,443 +2.23(+1.18%)
Jun 14, 2022 191.00 191.78 187.39 189.10 1,774,089 -0.71(-0.38%)
Jun 13, 2022 193.80 194.40 188.93 189.81 1,347,650 -9.27(-4.66%)
Jun 10, 2022 201.84 201.87 198.87 199.08 890,567 -6.05(-2.95%)
Jun 09, 2022 209.39 209.78 205.15 205.13 584,273 -5.17(-2.46%)
Jun 08, 2022 212.24 213.00 209.77 210.30 533,041 -3.05(-1.43%)
Jun 07, 2022 209.10 213.53 208.55 213.35 1,346,110 +2.74(+1.30%)
Jun 06, 2022 212.12 212.29 210.11 210.61 493,682 +0.66(+0.31%)
Jun 03, 2022 210.91 211.42 209.42 209.96 1,200,703 -2.73(-1.28%)
Jun 02, 2022 208.04 212.76 207.73 212.68 704,680 +4.69(+2.25%)
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.