Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap ETF Vanguard (NY: VO )

241.12 +1.48 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 143.35 143.70 141.46 141.54 810,061 -3.80(-2.62%)
Apr 29, 2020 144.34 145.95 143.41 145.34 933,781 +4.17(+2.95%)
Apr 28, 2020 143.04 143.99 140.53 141.17 1,027,298 +0.56(+0.40%)
Apr 27, 2020 138.13 141.01 138.10 140.62 1,101,163 +3.62(+2.64%)
Apr 24, 2020 135.90 137.57 134.84 136.99 728,793 +1.72(+1.27%)
Apr 23, 2020 135.64 137.23 134.79 135.27 1,050,161 +0.19(+0.14%)
Apr 22, 2020 134.64 135.69 133.51 135.08 691,491 +3.26(+2.47%)
Apr 21, 2020 133.13 134.25 131.13 131.83 1,067,528 -3.77(-2.78%)
Apr 20, 2020 136.05 138.12 135.20 135.60 1,002,946 -2.72(-1.97%)
Apr 17, 2020 137.58 138.76 136.12 138.32 1,215,966 +4.88(+3.65%)
Apr 16, 2020 133.88 134.25 131.82 133.44 1,439,904 +0.11(+0.08%)
Apr 15, 2020 133.41 134.14 132.21 133.33 1,368,334 -3.98(-2.90%)
Apr 14, 2020 136.62 137.94 135.61 137.31 1,316,330 +3.79(+2.84%)
Apr 13, 2020 136.38 136.47 131.78 133.52 1,467,362 -3.06(-2.24%)
Apr 09, 2020 135.76 138.57 134.59 136.58 1,558,528 +3.45(+2.59%)
Apr 08, 2020 129.06 133.71 127.82 133.13 1,312,837 +5.75(+4.51%)
Apr 07, 2020 130.80 132.05 127.28 127.38 2,447,277 +1.22(+0.97%)
Apr 06, 2020 121.86 126.99 121.83 126.16 4,823,809 +9.14(+7.81%)
Apr 03, 2020 118.68 120.15 115.86 117.02 3,656,719 -2.22(-1.86%)
Apr 02, 2020 117.24 121.52 116.54 119.24 1,703,131 +1.33(+1.13%)
Apr 01, 2020 119.84 120.22 116.70 117.92 4,012,597 -5.99(-4.83%)
Mar 31, 2020 126.07 126.72 123.11 123.90 1,696,857 -2.82(-2.23%)
Mar 30, 2020 124.61 126.97 122.58 126.72 2,464,349 +3.26(+2.64%)
Mar 27, 2020 123.10 126.86 121.57 123.47 2,294,228 -3.57(-2.81%)
Mar 26, 2020 121.57 127.77 120.94 127.04 2,671,663 +6.59(+5.47%)
Mar 25, 2020 118.62 125.01 115.61 120.45 5,006,283 +3.18(+2.71%)
Mar 24, 2020 111.27 117.63 111.12 117.27 2,511,487 +11.51(+10.88%)
Mar 23, 2020 108.19 109.08 103.57 105.76 3,948,221 -3.32(-3.05%)
Mar 20, 2020 115.35 117.39 108.73 109.08 3,177,196 -5.14(-4.50%)
Mar 19, 2020 111.74 116.39 107.57 114.22 3,126,881 +2.15(+1.91%)
Mar 18, 2020 114.38 116.50 106.44 112.07 2,791,666 -10.26(-8.39%)
Mar 17, 2020 117.28 122.80 113.07 122.33 2,650,876 +7.39(+6.43%)
Mar 16, 2020 117.30 123.49 114.87 114.94 3,250,160 -16.25(-12.39%)
Mar 13, 2020 130.82 131.56 121.74 131.19 4,207,219 +8.53(+6.95%)
Mar 12, 2020 126.71 131.16 122.35 122.67 3,460,348 -13.70(-10.05%)
Mar 11, 2020 140.32 140.94 134.54 136.37 2,047,941 -7.88(-5.46%)
Mar 10, 2020 143.06 144.25 136.62 144.25 2,846,360 +6.39(+4.63%)
Mar 09, 2020 147.09 147.09 137.08 137.86 1,755,047 -13.34(-8.82%)
Mar 06, 2020 150.07 152.45 147.61 151.21 1,792,958 -3.67(-2.37%)
Mar 05, 2020 156.21 157.60 153.51 154.88 1,021,277 -5.06(-3.16%)
Mar 04, 2020 157.00 159.96 155.53 159.94 1,149,966 +5.69(+3.69%)
Mar 03, 2020 157.80 160.41 152.69 154.24 1,055,068 -3.33(-2.12%)
Mar 02, 2020 152.85 157.68 150.85 157.57 1,422,985 +5.73(+3.77%)
Feb 28, 2020 148.30 152.17 147.25 151.84 2,467,213 -1.92(-1.25%)
Feb 27, 2020 157.33 159.75 153.69 153.76 1,202,715 -6.46(-4.03%)
Feb 26, 2020 162.64 164.21 160.07 160.22 986,823 -1.77(-1.09%)
Feb 25, 2020 168.15 168.55 161.62 162.00 982,437 -5.46(-3.26%)
Feb 24, 2020 168.07 168.55 166.60 167.45 788,405 -5.02(-2.91%)
Feb 21, 2020 173.71 173.71 172.10 172.47 510,122 -1.96(-1.12%)
Feb 20, 2020 174.30 174.87 172.63 174.43 404,940 +0.09(+0.05%)
Feb 19, 2020 174.33 174.86 173.71 174.34 462,141 +0.61(+0.35%)
Feb 18, 2020 173.70 173.92 172.98 173.73 469,584 -0.35(-0.20%)
Feb 14, 2020 173.97 174.17 173.42 174.08 1,142,730 +0.28(+0.16%)
Feb 13, 2020 172.92 173.94 172.64 173.80 1,193,545 +0.27(+0.16%)
Feb 12, 2020 173.35 173.63 172.93 173.53 1,580,973 +1.01(+0.59%)
Feb 11, 2020 172.03 173.07 172.03 172.52 550,364 +1.22(+0.71%)
Feb 10, 2020 170.04 171.34 169.97 171.30 314,871 +0.90(+0.53%)
Feb 07, 2020 171.12 171.12 170.13 170.40 472,533 -1.23(-0.71%)
Feb 06, 2020 172.15 172.26 171.56 171.63 372,154 +0.00(+0.00%)
Feb 05, 2020 171.51 171.72 170.96 171.63 367,560 +1.50(+0.88%)
Feb 04, 2020 169.64 170.51 169.59 170.13 438,547 +2.36(+1.41%)
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.