Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap ETF Vanguard (NY: VO )

248.71 +0.48 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 198.31 200.13 198.31 198.79 666,457 -0.83(-0.42%)
Oct 28, 2022 195.93 199.73 195.32 199.62 601,716 +4.11(+2.10%)
Oct 27, 2022 196.02 198.08 195.28 195.51 1,226,117 +0.39(+0.20%)
Oct 26, 2022 194.79 197.80 194.67 195.12 1,057,452 +0.09(+0.05%)
Oct 25, 2022 190.46 195.18 190.46 195.03 691,942 +4.66(+2.45%)
Oct 24, 2022 189.73 190.90 187.68 190.38 637,808 +1.65(+0.87%)
Oct 21, 2022 184.65 188.95 183.43 188.73 673,811 +3.80(+2.06%)
Oct 20, 2022 186.95 188.89 184.38 184.93 623,380 -1.90(-1.02%)
Oct 19, 2022 187.98 188.96 185.38 186.83 605,829 -2.81(-1.48%)
Oct 18, 2022 190.67 191.71 187.75 189.63 1,154,476 +2.86(+1.53%)
Oct 17, 2022 185.47 187.66 185.41 186.77 1,201,861 +4.95(+2.72%)
Oct 14, 2022 188.50 188.95 181.51 181.82 617,151 -5.26(-2.81%)
Oct 13, 2022 179.93 188.01 178.22 187.08 988,842 +3.85(+2.10%)
Oct 12, 2022 184.54 184.64 182.94 183.23 735,081 -1.13(-0.61%)
Oct 11, 2022 184.80 187.10 182.87 184.36 1,213,908 -1.27(-0.68%)
Oct 10, 2022 187.88 188.02 184.50 185.63 613,860 -1.65(-0.88%)
Oct 07, 2022 190.51 190.74 186.18 187.28 670,734 -5.21(-2.71%)
Oct 06, 2022 193.78 195.34 192.09 192.49 715,239 -1.96(-1.01%)
Oct 05, 2022 193.00 195.67 191.31 194.45 819,756 -1.03(-0.53%)
Oct 04, 2022 191.84 195.54 191.84 195.48 1,066,867 +6.83(+3.62%)
Oct 03, 2022 185.69 189.67 184.11 188.65 805,159 +5.46(+2.98%)
Sep 30, 2022 184.69 187.15 183.09 183.19 1,040,385 -1.54(-0.83%)
Sep 29, 2022 186.57 186.75 183.14 184.73 1,070,781 -3.83(-2.03%)
Sep 28, 2022 185.43 189.45 184.36 188.56 1,189,561 +4.56(+2.48%)
Sep 27, 2022 186.65 187.54 182.79 184.00 1,232,179 -0.48(-0.26%)
Sep 26, 2022 186.51 188.46 183.79 184.48 1,491,094 -2.90(-1.55%)
Sep 23, 2022 188.35 188.72 184.75 187.38 1,199,117 -3.22(-1.69%)
Sep 22, 2022 194.23 194.41 190.45 190.60 799,268 -3.74(-1.92%)
Sep 21, 2022 198.78 200.42 194.26 194.34 624,778 -2.99(-1.51%)
Sep 20, 2022 199.08 199.46 196.08 197.33 522,273 -3.44(-1.71%)
Sep 19, 2022 197.35 200.89 197.35 200.76 455,799 +1.56(+0.78%)
Sep 16, 2022 200.01 200.01 197.49 199.20 793,033 -2.81(-1.39%)
Sep 15, 2022 203.01 205.31 201.30 202.02 595,212 -2.09(-1.02%)
Sep 14, 2022 204.31 204.85 202.28 204.10 482,179 +0.02(+0.01%)
Sep 13, 2022 207.44 208.09 203.41 204.08 529,864 -8.24(-3.88%)
Sep 12, 2022 211.50 212.62 210.96 212.32 578,589 +1.86(+0.89%)
Sep 09, 2022 208.53 210.95 208.34 210.46 407,237 +3.48(+1.68%)
Sep 08, 2022 203.64 207.03 203.04 206.99 563,134 +2.00(+0.98%)
Sep 07, 2022 200.20 205.33 199.94 204.99 509,395 +4.49(+2.24%)
Sep 06, 2022 201.62 201.87 199.02 200.49 851,210 -0.49(-0.24%)
Sep 02, 2022 204.56 205.39 200.12 200.98 540,099 -1.28(-0.63%)
Sep 01, 2022 201.44 202.40 199.03 202.26 735,763 -1.02(-0.50%)
Aug 31, 2022 205.44 206.11 202.98 203.28 501,130 -1.35(-0.66%)
Aug 30, 2022 207.59 207.66 203.60 204.63 593,760 -2.26(-1.09%)
Aug 29, 2022 206.63 208.78 206.10 206.89 597,537 -1.43(-0.69%)
Aug 26, 2022 215.44 215.44 208.27 208.32 430,882 -7.11(-3.30%)
Aug 25, 2022 213.19 215.43 212.78 215.43 600,491 +3.37(+1.59%)
Aug 24, 2022 210.80 212.81 210.57 212.06 539,953 +1.30(+0.62%)
Aug 23, 2022 211.33 212.79 210.39 210.76 361,916 -0.16(-0.07%)
Aug 22, 2022 212.52 212.86 210.51 210.92 690,812 -4.49(-2.09%)
Aug 19, 2022 217.24 217.37 214.75 215.41 450,762 -3.31(-1.51%)
Aug 18, 2022 217.96 219.08 217.71 218.72 388,022 +0.57(+0.26%)
Aug 17, 2022 218.59 219.48 216.95 218.15 500,782 -2.57(-1.17%)
Aug 16, 2022 219.90 221.70 218.98 220.72 473,127 +0.31(+0.14%)
Aug 15, 2022 218.45 220.67 218.41 220.41 540,128 +0.22(+0.10%)
Aug 12, 2022 217.69 220.24 217.09 220.19 413,939 +3.69(+1.70%)
Aug 11, 2022 217.69 219.66 216.14 216.50 836,909 +0.52(+0.24%)
Aug 10, 2022 214.15 216.20 214.14 215.97 656,296 +5.46(+2.60%)
Aug 09, 2022 211.79 211.80 209.87 210.51 620,683 -1.59(-0.75%)
Aug 08, 2022 211.94 214.21 211.69 212.10 489,530 +1.05(+0.50%)
Aug 05, 2022 208.16 211.10 207.77 211.05 419,485 +0.95(+0.45%)
Aug 04, 2022 210.13 210.48 209.39 210.10 453,296 -0.35(-0.17%)
Aug 03, 2022 209.63 210.92 208.66 210.45 567,531 +2.13(+1.02%)
Aug 02, 2022 208.41 210.77 207.38 208.32 563,043 -0.56(-0.27%)
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.