Midcap ETF Vanguard (NY: VO )

258.52 -0.86 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 153.10 153.10 151.74 152.28 264,942 -0.06(-0.04%)
Aug 29, 2019 151.87 152.63 151.38 152.34 392,886 +1.98(+1.32%)
Aug 28, 2019 149.06 150.50 148.70 150.36 301,214 +0.95(+0.64%)
Aug 27, 2019 150.93 151.15 149.01 149.41 413,085 -0.66(-0.44%)
Aug 26, 2019 150.10 150.19 149.03 150.06 493,410 +1.17(+0.79%)
Aug 23, 2019 151.98 152.94 148.33 148.89 461,540 -3.81(-2.50%)
Aug 22, 2019 153.24 153.50 151.80 152.70 305,786 -0.11(-0.07%)
Aug 21, 2019 152.67 153.00 152.29 152.81 273,502 +1.32(+0.87%)
Aug 20, 2019 152.20 152.35 151.43 151.49 284,447 -0.96(-0.63%)
Aug 19, 2019 152.55 152.96 152.01 152.45 614,088 +1.60(+1.06%)
Aug 16, 2019 149.46 151.13 149.46 150.85 441,858 +2.24(+1.51%)
Aug 15, 2019 148.84 149.12 147.70 148.61 530,161 +0.22(+0.15%)
Aug 14, 2019 150.60 150.73 148.24 148.39 470,749 -4.50(-2.95%)
Aug 13, 2019 150.77 153.74 150.34 152.90 318,761 +1.91(+1.27%)
Aug 12, 2019 152.10 152.25 150.44 150.98 377,555 -1.97(-1.29%)
Aug 09, 2019 153.67 153.88 152.19 152.95 361,186 -1.30(-0.85%)
Aug 08, 2019 151.97 154.25 151.80 154.25 304,451 +3.08(+2.04%)
Aug 07, 2019 149.09 151.53 148.17 151.18 500,960 +0.59(+0.39%)
Aug 06, 2019 149.69 150.71 148.83 150.58 508,960 +1.93(+1.30%)
Aug 05, 2019 150.75 151.58 147.46 148.65 661,014 -4.45(-2.91%)
Aug 02, 2019 153.98 154.17 152.33 153.10 339,558 -1.53(-0.99%)
Aug 01, 2019 156.34 157.40 154.00 154.62 595,255 -1.98(-1.26%)
Jul 31, 2019 158.06 158.39 155.33 156.60 1,003,481 -1.44(-0.91%)
Jul 30, 2019 157.07 158.05 156.74 158.05 823,121 +0.19(+0.12%)
Jul 29, 2019 158.41 158.52 157.51 157.85 469,286 -0.59(-0.37%)
Jul 26, 2019 157.83 158.51 157.68 158.44 385,518 +1.02(+0.65%)
Jul 25, 2019 158.15 158.15 157.13 157.43 373,608 -1.18(-0.75%)
Jul 24, 2019 157.14 158.64 157.14 158.61 299,415 +1.24(+0.79%)
Jul 23, 2019 156.73 157.37 156.24 157.37 250,976 +1.21(+0.78%)
Jul 22, 2019 156.37 156.63 156.01 156.16 444,081 +0.11(+0.07%)
Jul 19, 2019 157.49 157.69 156.03 156.05 240,827 -0.93(-0.59%)
Jul 18, 2019 156.14 157.31 155.88 156.98 1,522,109 +0.63(+0.40%)
Jul 17, 2019 157.35 157.35 156.35 156.35 216,733 -0.98(-0.62%)
Jul 16, 2019 157.74 157.91 157.16 157.33 231,940 -0.43(-0.28%)
Jul 15, 2019 158.21 158.21 157.43 157.77 275,013 -0.24(-0.15%)
Jul 12, 2019 157.20 158.01 157.06 158.01 231,959 +1.08(+0.69%)
Jul 11, 2019 157.03 157.03 156.15 156.93 290,817 +0.14(+0.09%)
Jul 10, 2019 157.20 157.46 156.43 156.79 593,352 +0.13(+0.08%)
Jul 09, 2019 155.44 156.71 155.40 156.66 1,594,675 +0.54(+0.35%)
Jul 08, 2019 156.40 156.69 155.79 156.11 249,880 -0.90(-0.57%)
Jul 05, 2019 156.32 157.01 155.43 157.01 254,885 -0.06(-0.04%)
Jul 03, 2019 156.13 157.06 155.96 157.06 291,436 +1.40(+0.90%)
Jul 02, 2019 155.67 155.82 155.10 155.67 490,561 +0.00(+0.00%)
Jul 01, 2019 156.33 156.54 154.92 155.67 559,984 +1.09(+0.71%)
Jun 28, 2019 153.52 154.59 153.39 154.58 309,712 +1.53(+1.00%)
Jun 27, 2019 152.24 153.21 152.24 153.04 276,832 +1.29(+0.85%)
Jun 26, 2019 152.68 152.98 151.76 151.76 297,850 -0.41(-0.27%)
Jun 25, 2019 153.69 153.69 152.14 152.16 293,608 -1.30(-0.85%)
Jun 24, 2019 154.40 154.50 153.41 153.46 258,920 -0.69(-0.45%)
Jun 21, 2019 154.66 154.84 153.92 154.15 306,449 -0.64(-0.41%)
Jun 20, 2019 155.14 155.28 153.69 154.79 314,607 +1.08(+0.70%)
Jun 19, 2019 152.94 153.90 152.77 153.71 314,473 +0.91(+0.60%)
Jun 18, 2019 152.29 153.63 152.12 152.80 404,524 +1.43(+0.94%)
Jun 17, 2019 151.66 151.96 151.29 151.37 225,226 -0.07(-0.05%)
Jun 14, 2019 151.82 151.82 151.11 151.44 243,401 -0.47(-0.31%)
Jun 13, 2019 151.73 152.05 151.32 151.91 284,195 +0.79(+0.52%)
Jun 12, 2019 151.12 151.49 150.77 151.12 245,842 -0.12(-0.08%)
Jun 11, 2019 152.59 152.77 150.69 151.24 302,295 -0.38(-0.25%)
Jun 10, 2019 151.66 152.47 151.47 151.62 823,947 +0.74(+0.49%)
Jun 07, 2019 150.57 151.53 150.57 150.88 229,077 +0.85(+0.57%)
Jun 06, 2019 149.39 150.38 148.85 150.03 318,899 +0.81(+0.54%)
Jun 05, 2019 148.61 149.24 147.42 149.22 454,862 +1.42(+0.96%)
Jun 04, 2019 145.97 147.88 145.73 147.80 492,485 +3.12(+2.16%)
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.