Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	252.74	254.09	251.09	251.88	392,257	+1.71(+0.68%)
Jul 30, 2024	250.28	251.50	249.04	250.17	447,626	+0.83(+0.33%)
Jul 29, 2024	249.98	250.03	248.36	249.34	399,925	+0.25(+0.10%)
Jul 26, 2024	247.43	249.86	247.04	249.09	361,605	+2.96(+1.20%)
Jul 25, 2024	245.73	249.80	245.39	246.13	494,729	+0.32(+0.13%)
Jul 24, 2024	248.86	249.53	245.61	245.81	483,331	-3.85(-1.54%)
Jul 23, 2024	250.32	251.09	249.59	249.66	1,381,801	-1.15(-0.46%)
Jul 22, 2024	249.56	250.86	247.65	250.81	456,921	+2.70(+1.09%)
Jul 19, 2024	249.79	250.09	247.56	248.11	504,825	-1.28(-0.51%)
Jul 18, 2024	251.19	253.69	248.88	249.39	1,215,741	-1.61(-0.64%)
Jul 17, 2024	251.75	253.29	250.92	251.00	831,432	-2.43(-0.96%)
Jul 16, 2024	249.92	253.48	249.67	253.43	607,229	+4.39(+1.76%)
Jul 15, 2024	249.06	250.40	248.38	249.04	375,673	+0.32(+0.13%)
Jul 12, 2024	247.51	249.88	247.40	248.72	594,832	+2.27(+0.92%)
Jul 11, 2024	244.88	246.98	244.80	246.45	472,937	+2.96(+1.22%)
Jul 10, 2024	242.40	243.71	241.54	243.49	487,733	+1.95(+0.81%)
Jul 09, 2024	242.25	242.89	241.40	241.54	474,604	-0.60(-0.25%)
Jul 08, 2024	242.23	243.03	241.52	242.14	495,936	+0.47(+0.19%)
Jul 05, 2024	241.72	241.87	240.09	241.67	445,293	+0.11(+0.05%)
Jul 03, 2024	241.66	242.59	241.30	241.56	464,302	+0.22(+0.09%)
Jul 02, 2024	240.08	241.40	239.99	241.34	634,623	+1.10(+0.46%)
Jul 01, 2024	242.93	243.19	239.90	240.24	571,369	-1.86(-0.77%)
Jun 28, 2024	242.91	243.97	241.01	242.10	409,975	-0.16(-0.07%)
Jun 27, 2024	241.48	242.26	240.92	242.26	405,277	-0.01(-0.00%)
Jun 26, 2024	242.77	242.77	241.76	242.27	407,230	-1.60(-0.66%)
Jun 25, 2024	245.29	245.29	243.07	243.87	488,763	-1.09(-0.44%)
Jun 24, 2024	244.70	246.33	244.09	244.96	695,557	+1.21(+0.50%)
Jun 21, 2024	244.03	244.12	242.32	243.75	348,454	-0.27(-0.11%)
Jun 20, 2024	244.28	244.72	243.31	244.02	477,221	-0.05(-0.02%)
Jun 18, 2024	243.44	244.27	243.17	244.07	582,801	+0.90(+0.37%)
Jun 17, 2024	241.15	243.57	240.45	243.17	698,945	+1.48(+0.61%)
Jun 14, 2024	241.97	242.19	239.91	241.69	347,379	-1.80(-0.74%)
Jun 13, 2024	243.90	244.00	242.03	243.49	394,862	-0.68(-0.28%)
Jun 12, 2024	245.20	245.87	243.63	244.17	409,173	+1.74(+0.72%)
Jun 11, 2024	242.09	242.69	240.66	242.43	471,205	-0.74(-0.30%)
Jun 10, 2024	241.41	243.43	240.89	243.17	326,948	+1.10(+0.45%)
Jun 07, 2024	241.99	243.60	241.46	242.07	509,465	-1.21(-0.50%)
Jun 06, 2024	243.80	244.44	242.73	243.28	359,993	-0.66(-0.27%)
Jun 05, 2024	243.20	244.22	241.90	243.94	436,160	+1.69(+0.70%)
Jun 04, 2024	241.98	242.90	241.24	242.25	451,425	-0.65(-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.