Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	277.95	279.67	277.67	278.66	496,470	+1.96(+0.71%)
Nov 08, 2024	274.57	277.10	274.30	276.70	581,803	+2.11(+0.77%)
Nov 07, 2024	274.58	275.26	273.58	274.59	758,806	+0.89(+0.33%)
Nov 06, 2024	273.94	273.94	270.61	273.70	837,514	+7.01(+2.63%)
Nov 05, 2024	263.03	266.74	262.72	266.69	420,424	+4.11(+1.57%)
Nov 04, 2024	262.31	263.93	261.81	262.58	1,322,562	-0.07(-0.03%)
Nov 01, 2024	264.04	265.43	262.44	262.65	481,667	-0.06(-0.02%)
Oct 31, 2024	264.99	265.57	262.70	262.71	1,116,607	-3.12(-1.17%)
Oct 30, 2024	265.63	267.57	265.49	265.83	437,382	-0.23(-0.09%)
Oct 29, 2024	265.76	266.94	265.11	266.06	948,442	-0.64(-0.24%)
Oct 28, 2024	266.46	267.43	266.38	266.70	402,439	+1.59(+0.60%)
Oct 25, 2024	267.57	267.98	264.79	265.11	585,504	-1.07(-0.40%)
Oct 24, 2024	266.81	267.33	265.46	266.18	969,498	+0.23(+0.09%)
Oct 23, 2024	265.84	267.04	264.39	265.95	763,590	-0.82(-0.31%)
Oct 22, 2024	266.89	267.53	265.58	266.77	398,276	-1.65(-0.61%)
Oct 21, 2024	270.02	270.40	267.61	268.42	354,082	-1.90(-0.70%)
Oct 18, 2024	270.10	270.46	268.69	270.32	309,143	+1.01(+0.38%)
Oct 17, 2024	270.58	270.79	269.09	269.31	382,526	-0.43(-0.16%)
Oct 16, 2024	268.49	269.94	268.15	269.74	402,363	+1.84(+0.69%)
Oct 15, 2024	268.97	270.20	267.61	267.90	473,271	-0.86(-0.32%)
Oct 14, 2024	267.04	268.98	266.36	268.76	291,058	+2.11(+0.79%)
Oct 11, 2024	263.93	266.84	263.57	266.65	373,289	+3.11(+1.18%)
Oct 10, 2024	263.81	264.34	262.95	263.54	627,240	-0.80(-0.30%)
Oct 09, 2024	262.70	264.76	262.23	264.34	454,234	+1.76(+0.67%)
Oct 08, 2024	261.95	262.93	261.44	262.58	391,760	+0.92(+0.35%)
Oct 07, 2024	262.96	262.96	260.51	261.66	518,912	-2.13(-0.81%)
Oct 04, 2024	263.48	263.85	261.57	263.79	468,157	+2.29(+0.88%)
Oct 03, 2024	261.76	262.34	260.64	261.50	398,974	-0.93(-0.35%)
Oct 02, 2024	261.93	262.97	261.01	262.43	444,603	-0.01(-0.00%)
Oct 01, 2024	263.75	263.87	261.03	262.44	571,257	-1.39(-0.53%)
Sep 30, 2024	262.86	263.92	261.32	263.83	550,975	+0.69(+0.26%)
Sep 27, 2024	263.40	264.44	262.79	263.14	479,603	+0.77(+0.29%)
Sep 26, 2024	262.64	263.08	261.69	262.37	398,296	+1.42(+0.54%)
Sep 25, 2024	262.95	263.01	260.45	260.95	445,117	-1.56(-0.60%)
Sep 24, 2024	262.74	262.81	261.76	262.52	413,156	+0.45(+0.17%)
Sep 23, 2024	261.39	262.13	260.88	262.07	687,420	+1.38(+0.53%)
Sep 20, 2024	260.50	260.68	259.00	260.68	312,840	-0.34(-0.13%)
Sep 19, 2024	262.04	262.04	259.68	261.02	473,233	+3.44(+1.33%)
Sep 18, 2024	258.49	260.97	257.34	257.58	510,439	-0.86(-0.33%)
Sep 17, 2024	258.40	259.74	257.60	258.44	566,573	+0.66(+0.25%)
Sep 16, 2024	256.89	258.30	256.38	257.79	432,894	+1.60(+0.62%)
Sep 13, 2024	254.68	256.67	254.68	256.19	455,874	+2.46(+0.97%)
Sep 12, 2024	252.25	253.88	250.79	253.73	371,930	+1.74(+0.69%)
Sep 11, 2024	250.78	252.25	246.50	251.99	442,358	+0.83(+0.33%)
Sep 10, 2024	251.16	251.33	249.25	251.16	376,204	+0.31(+0.12%)
Sep 09, 2024	249.75	251.99	249.54	250.85	423,219	+2.72(+1.10%)
Sep 06, 2024	251.34	252.55	247.72	248.13	472,872	-2.90(-1.15%)
Sep 05, 2024	252.35	252.77	249.83	251.03	470,458	-1.41(-0.56%)
Sep 04, 2024	252.44	253.84	251.64	252.44	377,602	-0.51(-0.20%)

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.