FinancialContent is the trusted provider of stock market information to the media industry.
Midcap ETF Vanguard (NY: VO)
166.36 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 166.35 166.57 165.89 166.36 198,617 -0.36(-0.22%)
Oct 11, 2019 166.34 167.94 166.34 166.72 464,600 +2.22(+1.35%)
Oct 10, 2019 163.54 164.99 163.31 164.50 418,209 +0.89(+0.54%)
Oct 09, 2019 163.21 164.13 162.94 163.61 308,966 +1.48(+0.91%)
Oct 08, 2019 163.91 163.91 162.11 162.13 421,545 -2.87(-1.74%)
Oct 07, 2019 165.32 166.17 164.70 165.00 238,489 -0.73(-0.44%)
Oct 04, 2019 164.33 165.78 163.98 165.73 269,600 +1.83(+1.12%)
Oct 03, 2019 162.37 163.93 160.68 163.90 366,716 +1.39(+0.86%)
Oct 02, 2019 164.35 164.35 161.77 162.51 494,337 -2.78(-1.68%)
Oct 01, 2019 168.10 168.34 165.10 165.29 380,218 -2.31(-1.38%)
Sep 30, 2019 167.14 167.95 167.08 167.60 237,289 +0.78(+0.47%)
Sep 27, 2019 168.34 168.52 165.87 166.82 296,200 -1.14(-0.68%)
Sep 26, 2019 168.42 168.42 167.20 167.96 218,632 -0.33(-0.20%)
Sep 25, 2019 167.35 168.56 166.50 168.29 365,425 +0.90(+0.54%)
Sep 24, 2019 169.15 169.30 166.74 167.39 368,866 -1.18(-0.70%)
Sep 23, 2019 168.01 169.05 167.90 168.57 193,253 +0.25(+0.15%)
Sep 20, 2019 169.32 169.57 167.80 168.32 554,000 -0.73(-0.43%)
Sep 19, 2019 169.84 170.02 168.88 169.05 295,967 -0.43(-0.25%)
Sep 18, 2019 169.63 169.63 167.89 169.48 242,588 -0.33(-0.19%)
Sep 17, 2019 169.08 169.92 168.92 169.81 348,495 +0.57(+0.34%)
Sep 16, 2019 168.33 169.33 168.02 169.24 307,293 +0.00(+0.00%)
Sep 13, 2019 169.73 170.08 169.06 169.24 301,400 -0.13(-0.08%)
Sep 12, 2019 169.47 170.01 168.95 169.37 372,030 +0.37(+0.22%)
Sep 11, 2019 168.03 169.00 167.47 169.00 198,516 +1.21(+0.72%)
Sep 10, 2019 167.22 167.84 166.24 167.79 330,171 +0.18(+0.11%)
Sep 09, 2019 168.28 168.34 167.00 167.61 228,343 -0.13(-0.08%)
Sep 06, 2019 167.80 168.37 167.49 167.74 366,200 +0.27(+0.16%)
Sep 05, 2019 167.04 168.09 167.04 167.47 306,346 +1.92(+1.16%)
Sep 04, 2019 165.12 165.55 164.67 165.55 232,204 +1.82(+1.11%)
Sep 03, 2019 163.51 164.21 162.85 163.73 390,457 -0.95(-0.58%)
Aug 30, 2019 165.56 165.56 164.09 164.68 245,000 -0.06(-0.04%)
Aug 29, 2019 164.23 165.05 163.70 164.74 363,314 +2.14(+1.32%)
Aug 28, 2019 161.19 162.76 160.80 162.60 278,542 +1.03(+0.64%)
Aug 27, 2019 163.21 163.45 161.14 161.57 381,992 -0.71(-0.44%)
Aug 26, 2019 162.32 162.41 161.16 162.28 456,271 +1.27(+0.79%)
Aug 23, 2019 164.35 165.39 160.40 161.01 426,800 -4.12(-2.50%)
Aug 22, 2019 165.71 166.00 164.16 165.13 282,770 -0.12(-0.07%)
Aug 21, 2019 165.10 165.45 164.69 165.25 252,916 +1.43(+0.87%)
Aug 20, 2019 164.59 164.75 163.76 163.82 263,037 -1.04(-0.63%)
Aug 19, 2019 164.97 165.41 164.38 164.86 567,866 +1.73(+1.06%)
Aug 16, 2019 161.62 163.43 161.62 163.13 408,600 +2.42(+1.51%)
Aug 15, 2019 160.96 161.26 159.72 160.71 490,256 +0.24(+0.15%)
Aug 14, 2019 162.86 163.00 160.31 160.47 435,316 -4.87(-2.95%)
Aug 13, 2019 163.04 166.25 162.58 165.34 294,768 +2.07(+1.27%)
Aug 12, 2019 164.48 164.64 162.69 163.27 349,137 -2.13(-1.29%)
Aug 09, 2019 166.18 166.41 164.58 165.40 334,000 -1.41(-0.85%)
Aug 08, 2019 164.34 166.81 164.15 166.81 281,535 +3.33(+2.04%)
Aug 07, 2019 161.23 163.86 160.23 163.48 463,253 +0.64(+0.39%)
Aug 06, 2019 161.88 162.98 160.94 162.84 470,651 +2.09(+1.30%)
Aug 05, 2019 163.02 163.92 159.47 160.75 611,260 -4.81(-2.91%)
Aug 02, 2019 166.51 166.72 164.73 165.56 314,000 -1.65(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.