Indicators

Midcap ETF Vanguard (NY: VO )

276.70 +2.11 (+0.77%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	188.63	189.17	186.26	188.03	427,649	-0.89(-0.47%)
Nov 27, 2020	188.68	189.13	188.43	188.93	172,460	+0.74(+0.40%)
Nov 25, 2020	187.85	188.37	186.97	188.18	534,160	+0.07(+0.04%)
Nov 24, 2020	187.81	188.74	186.97	188.12	745,650	+2.14(+1.15%)
Nov 23, 2020	185.32	186.58	184.86	185.98	729,073	+1.90(+1.03%)
Nov 20, 2020	184.39	184.90	183.91	184.08	386,549	-0.40(-0.21%)
Nov 19, 2020	182.84	184.57	181.75	184.47	650,656	+1.42(+0.78%)
Nov 18, 2020	185.68	185.77	183.01	183.05	595,207	-2.21(-1.19%)
Nov 17, 2020	184.36	185.70	183.14	185.26	950,752	-0.20(-0.11%)
Nov 16, 2020	185.04	185.51	183.50	185.46	1,410,646	+2.96(+1.62%)
Nov 13, 2020	180.58	182.80	180.58	182.50	600,638	+3.16(+1.76%)
Nov 12, 2020	180.86	181.40	178.30	179.35	479,970	-2.19(-1.21%)
Nov 11, 2020	181.89	181.89	180.64	181.54	416,244	+1.28(+0.71%)
Nov 10, 2020	180.95	181.27	178.14	180.26	804,472	-0.01(-0.00%)
Nov 09, 2020	185.53	186.17	180.27	180.27	1,004,524	+2.17(+1.22%)
Nov 06, 2020	178.17	178.84	177.38	178.11	729,877	+0.25(+0.14%)
Nov 05, 2020	176.90	178.50	176.84	177.85	1,029,932	+3.56(+2.04%)
Nov 04, 2020	173.87	176.64	172.60	174.29	644,881	+1.90(+1.10%)
Nov 03, 2020	170.79	173.17	170.58	172.39	555,510	+3.73(+2.21%)

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.