Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2014 101.11 101.31 100.90 101.29 243,729 +0.23(+0.23%)
Jun 27, 2014 100.49 101.07 100.49 101.06 194,516 +0.32(+0.32%)
Jun 26, 2014 100.75 100.76 100.09 100.73 179,000 -0.03(-0.02%)
Jun 25, 2014 100.25 100.83 100.15 100.76 167,448 +0.36(+0.36%)
Jun 24, 2014 101.01 101.47 100.33 100.40 744,964 -0.56(-0.56%)
Jun 23, 2014 101.11 101.21 100.85 100.97 435,616 -0.06(-0.06%)
Jun 20, 2014 100.87 101.03 100.76 101.03 146,656 +0.41(+0.41%)
Jun 19, 2014 100.79 100.83 100.27 100.61 213,167 +0.00(+0.00%)
Jun 18, 2014 100.00 100.66 99.76 100.61 328,520 +0.63(+0.63%)
Jun 17, 2014 99.49 100.16 99.36 99.98 314,244 +0.44(+0.45%)
Jun 16, 2014 99.37 99.74 99.16 99.54 306,678 +0.08(+0.08%)
Jun 13, 2014 99.11 99.53 98.85 99.46 226,965 +0.39(+0.39%)
Jun 12, 2014 99.70 99.70 98.83 99.07 240,242 -0.67(-0.67%)
Jun 11, 2014 99.75 99.85 99.48 99.74 188,066 -0.33(-0.33%)
Jun 10, 2014 100.29 100.29 99.80 100.08 139,684 -0.23(-0.23%)
Jun 06, 2014 100.02 100.32 99.91 100.31 233,675 +0.53(+0.53%)
Jun 05, 2014 99.29 99.84 98.74 99.78 226,894 +0.74(+0.75%)
Jun 04, 2014 98.49 99.08 98.36 99.04 186,278 +0.38(+0.39%)
Jun 03, 2014 98.19 98.71 98.19 98.65 224,929 +0.08(+0.08%)
Jun 02, 2014 98.46 98.63 97.97 98.58 196,878 +0.22(+0.23%)
May 30, 2014 98.31 98.39 97.98 98.35 695,611 +0.07(+0.07%)
May 29, 2014 98.00 98.28 97.69 98.28 187,310 +0.48(+0.49%)
May 28, 2014 98.04 98.04 97.52 97.81 216,227 -0.11(-0.11%)
May 27, 2014 97.66 97.97 97.63 97.92 268,201 +0.66(+0.68%)
May 23, 2014 96.76 97.26 97.26 97.26 158,516 +0.45(+0.46%)
May 22, 2014 96.46 96.95 96.22 96.82 116,018 +0.56(+0.58%)
May 21, 2014 96.02 96.34 95.79 96.25 185,557 +0.59(+0.62%)
May 20, 2014 96.34 96.36 95.40 95.66 238,657 -0.91(-0.95%)
May 19, 2014 96.05 96.62 95.81 96.58 193,143 +0.44(+0.46%)
May 16, 2014 95.84 96.13 95.26 96.13 233,389 +0.51(+0.54%)
May 15, 2014 96.06 96.17 94.83 95.62 297,491 -0.86(-0.89%)
May 14, 2014 96.85 97.06 96.36 96.48 226,810 -0.50(-0.51%)
May 13, 2014 97.32 97.52 96.94 96.98 187,390 -0.18(-0.18%)
May 12, 2014 96.28 97.20 96.28 97.16 229,380 +1.21(+1.26%)
May 09, 2014 95.65 95.95 95.20 95.95 201,675 +0.22(+0.23%)
May 08, 2014 95.99 96.82 95.48 95.72 250,773 -0.32(-0.33%)
May 07, 2014 96.00 96.08 95.02 96.04 197,179 +0.36(+0.37%)
May 06, 2014 96.30 96.39 95.64 95.68 177,955 -0.79(-0.82%)
May 05, 2014 95.86 96.54 95.44 96.48 199,959 +0.11(+0.12%)
May 02, 2014 96.47 96.99 96.25 96.36 414,773 +0.07(+0.07%)
May 01, 2014 96.04 96.69 95.83 96.30 383,241 +0.18(+0.19%)
Apr 30, 2014 95.47 96.12 95.31 96.12 223,514 +0.58(+0.61%)
Apr 29, 2014 95.36 95.64 95.02 95.54 171,017 +0.50(+0.52%)
Apr 28, 2014 95.56 95.71 93.95 95.04 302,219 -0.05(-0.05%)
Apr 25, 2014 95.92 95.92 94.94 95.09 272,224 -1.08(-1.13%)
Apr 24, 2014 96.79 96.87 95.71 96.18 239,146 -0.11(-0.12%)
Apr 23, 2014 96.60 96.72 96.25 96.29 306,879 -0.25(-0.26%)
Apr 22, 2014 96.09 96.75 96.03 96.54 247,077 +0.63(+0.66%)
Apr 21, 2014 95.73 95.94 95.37 95.90 354,799 +0.25(+0.26%)
Apr 17, 2014 95.40 95.66 95.66 95.66 209,832 +0.26(+0.27%)
Apr 16, 2014 94.98 95.42 94.61 95.40 316,349 +1.08(+1.15%)
Apr 15, 2014 93.92 94.53 92.74 94.32 293,226 +0.60(+0.64%)
Apr 14, 2014 94.04 94.08 92.96 93.72 841,457 +0.65(+0.70%)
Apr 11, 2014 93.67 94.27 93.00 93.07 322,366 -1.23(-1.30%)
Apr 10, 2014 96.63 96.63 94.15 94.30 380,277 -2.24(-2.33%)
Apr 09, 2014 95.78 96.57 95.43 96.54 236,234 +1.08(+1.14%)
Apr 08, 2014 94.79 95.60 94.42 95.46 250,949 +0.63(+0.67%)
Apr 07, 2014 96.14 96.24 94.44 94.83 256,042 -1.61(-1.67%)
Apr 04, 2014 98.33 98.46 96.25 96.44 250,107 -1.27(-1.30%)
Apr 03, 2014 98.41 98.41 97.41 97.71 276,607 -0.50(-0.51%)
Apr 02, 2014 98.16 98.32 97.83 98.22 613,075 +0.28(+0.29%)
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.