Vanguard Mid-Cap ETF (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	266.29	266.94	264.28	266.77	693,191	-1.15(-0.43%)
Dec 20, 2024	263.05	269.45	262.80	267.92	1,060,977	+4.21(+1.60%)
Dec 19, 2024	266.27	267.83	263.71	263.71	966,704	-0.58(-0.22%)
Dec 18, 2024	273.75	273.96	264.26	264.29	708,870	-9.25(-3.38%)
Dec 17, 2024	274.85	275.23	273.21	273.54	585,532	-2.28(-0.83%)
Dec 16, 2024	276.71	277.60	275.68	275.82	486,732	-0.60(-0.22%)
Dec 13, 2024	277.81	277.81	275.85	276.42	481,226	-1.09(-0.39%)
Dec 12, 2024	278.66	279.01	277.43	277.51	578,137	-1.15(-0.41%)
Dec 11, 2024	279.27	279.47	278.23	278.66	416,173	+0.99(+0.36%)
Dec 10, 2024	280.20	280.20	277.37	277.67	543,737	-2.77(-0.99%)
Dec 09, 2024	284.15	284.15	280.36	280.44	591,865	-3.00(-1.06%)
Dec 06, 2024	284.37	284.83	283.14	283.44	385,134	+0.47(+0.17%)
Dec 05, 2024	284.58	284.98	282.87	282.97	428,815	-1.38(-0.49%)
Dec 04, 2024	284.16	284.35	282.95	284.35	1,219,375	+1.26(+0.45%)
Dec 03, 2024	283.71	284.02	282.61	283.09	576,398	-0.50(-0.18%)
Dec 02, 2024	285.03	285.13	283.02	283.59	527,076	-1.04(-0.37%)
Nov 29, 2024	284.77	285.38	284.53	284.63	226,953	+0.72(+0.25%)
Nov 27, 2024	284.70	285.60	283.42	283.91	448,185	-0.12(-0.04%)
Nov 26, 2024	283.56	284.33	282.89	284.03	452,582	+0.07(+0.02%)
Nov 25, 2024	284.09	285.34	283.36	283.96	577,401	+2.12(+0.75%)
Nov 22, 2024	279.99	282.13	279.94	281.84	1,240,528	+2.56(+0.92%)
Nov 21, 2024	277.25	279.87	275.93	279.28	665,281	+3.77(+1.37%)
Nov 20, 2024	275.10	275.78	273.11	275.51	1,175,080	+0.91(+0.33%)
Nov 19, 2024	271.60	274.84	271.48	274.60	918,403	+0.86(+0.31%)
Nov 18, 2024	272.72	274.42	272.12	273.74	605,986	+1.42(+0.52%)
Nov 15, 2024	273.36	274.12	271.69	272.32	495,918	-1.64(-0.60%)
Nov 14, 2024	276.62	276.75	273.74	273.96	582,191	-2.58(-0.93%)
Nov 13, 2024	277.61	278.53	276.19	276.54	550,195	-0.23(-0.08%)
Nov 12, 2024	277.97	278.57	275.77	276.77	499,547	-1.89(-0.68%)
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	467,658	+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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.