Skip to main content

Midcap ETF Vanguard (NY: VO )

262.71 -3.12 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 63.97 64.23 63.68 63.76 117,714 -0.33(-0.52%)
Jul 30, 2012 64.28 64.51 63.87 64.09 376,267 -0.21(-0.33%)
Jul 27, 2012 63.39 64.45 63.27 64.31 366,173 +1.34(+2.12%)
Jul 26, 2012 62.95 63.13 62.38 62.97 265,999 +1.08(+1.75%)
Jul 25, 2012 62.01 62.32 61.57 61.89 154,863 +0.03(+0.05%)
Jul 24, 2012 62.81 62.81 61.46 61.86 138,342 -0.83(-1.32%)
Jul 23, 2012 62.34 62.85 61.97 62.68 162,096 -0.73(-1.15%)
Jul 20, 2012 63.72 63.84 63.34 63.41 167,230 -0.69(-1.08%)
Jul 19, 2012 64.23 64.34 63.76 64.10 230,427 +0.17(+0.27%)
Jul 18, 2012 63.23 64.18 63.14 63.93 247,879 +0.48(+0.75%)
Jul 17, 2012 63.29 63.50 62.49 63.45 149,124 +0.48(+0.76%)
Jul 16, 2012 63.10 63.19 62.60 62.97 99,179 -0.26(-0.40%)
Jul 13, 2012 62.58 63.29 62.58 63.23 191,892 +0.92(+1.47%)
Jul 12, 2012 62.01 62.54 61.55 62.31 162,379 -0.21(-0.33%)
Jul 11, 2012 62.70 62.86 62.18 62.52 84,400 -0.09(-0.15%)
Jul 10, 2012 63.70 63.84 62.37 62.61 158,482 -0.78(-1.24%)
Jul 09, 2012 63.58 63.70 63.11 63.39 111,462 -0.35(-0.54%)
Jul 06, 2012 63.90 63.95 63.38 63.74 121,092 -0.77(-1.19%)
Jul 05, 2012 64.66 64.80 64.11 64.51 170,486 -0.10(-0.15%)
Jul 03, 2012 64.04 64.66 64.01 64.61 100,929 +0.64(+1.01%)
Jul 02, 2012 64.04 64.15 63.36 63.96 232,960 +0.22(+0.35%)
Jun 29, 2012 63.39 63.74 63.08 63.74 192,445 +1.79(+2.89%)
Jun 28, 2012 61.56 61.96 61.12 61.95 263,588 -0.03(-0.05%)
Jun 27, 2012 61.70 62.13 61.53 61.98 275,595 +0.45(+0.72%)
Jun 26, 2012 61.30 61.71 60.97 61.53 134,715 +0.37(+0.61%)
Jun 25, 2012 61.45 61.53 60.85 61.16 137,459 -1.11(-1.79%)
Jun 22, 2012 62.16 62.41 61.80 62.28 118,039 +0.48(+0.77%)
Jun 21, 2012 63.44 63.62 61.76 61.80 180,948 -1.72(-2.70%)
Jun 20, 2012 63.70 63.95 63.14 63.52 166,450 -0.10(-0.16%)
Jun 19, 2012 63.24 63.89 63.14 63.62 204,812 +0.74(+1.18%)
Jun 18, 2012 62.09 62.97 61.92 62.87 122,655 +0.48(+0.77%)
Jun 15, 2012 61.86 62.44 61.72 62.39 240,873 +0.70(+1.14%)
Jun 14, 2012 61.34 61.91 61.07 61.69 349,730 +0.52(+0.85%)
Jun 13, 2012 61.77 62.03 60.99 61.17 436,465 -0.71(-1.15%)
Jun 12, 2012 61.53 61.95 61.01 61.88 308,505 +0.68(+1.11%)
Jun 11, 2012 63.06 63.06 61.17 61.20 224,813 -1.17(-1.88%)
Jun 08, 2012 61.80 62.41 61.34 62.38 115,508 +0.54(+0.87%)
Jun 07, 2012 62.96 63.10 61.78 61.84 193,552 -0.31(-0.49%)
Jun 06, 2012 61.25 62.16 61.24 62.15 247,317 +1.42(+2.34%)
Jun 05, 2012 59.66 60.82 59.63 60.73 210,106 +0.79(+1.32%)
Jun 04, 2012 60.28 60.49 59.29 59.93 254,652 -0.29(-0.49%)
Jun 01, 2012 60.82 61.15 60.16 60.23 351,835 -1.95(-3.14%)
May 31, 2012 62.46 62.56 61.43 62.18 182,145 -0.25(-0.40%)
May 30, 2012 63.06 63.06 62.32 62.43 306,641 -1.26(-1.98%)
May 29, 2012 63.45 63.81 63.10 63.69 147,730 +0.83(+1.33%)
May 25, 2012 62.81 63.05 62.69 62.86 203,006 +0.02(+0.03%)
May 24, 2012 62.94 63.03 62.26 62.84 174,618 +0.05(+0.08%)
May 23, 2012 61.85 62.89 61.48 62.79 232,428 +0.31(+0.50%)
May 22, 2012 62.55 63.00 62.13 62.48 361,439 +0.09(+0.15%)
May 21, 2012 60.95 62.40 60.85 62.39 689,076 +1.61(+2.65%)
May 18, 2012 61.72 61.92 60.69 60.78 272,784 -0.81(-1.31%)
May 17, 2012 63.26 63.26 61.58 61.58 345,334 -1.64(-2.60%)
May 16, 2012 63.85 64.32 63.19 63.23 571,210 -0.46(-0.73%)
May 15, 2012 64.14 64.42 63.51 63.69 365,106 -0.42(-0.66%)
May 14, 2012 64.25 64.60 63.99 64.11 307,689 -0.84(-1.30%)
May 11, 2012 64.54 65.52 64.41 64.95 125,062 -0.03(-0.05%)
May 10, 2012 65.46 65.47 64.85 64.99 161,918 +0.11(+0.17%)
May 09, 2012 64.33 65.17 63.98 64.88 367,344 -0.22(-0.34%)
May 08, 2012 64.97 65.17 63.99 65.10 213,059 -0.36(-0.55%)
May 07, 2012 65.10 65.66 65.10 65.46 131,990 +0.06(+0.09%)
May 04, 2012 66.10 66.11 65.28 65.41 226,760 -1.11(-1.66%)
May 03, 2012 67.32 67.38 66.39 66.51 140,091 -0.82(-1.21%)
May 02, 2012 66.93 67.45 66.79 67.33 134,424 -0.04(-0.06%)
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.