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

Midcap ETF Vanguard (NY: VO )

248.71 +0.48 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 170.55 170.62 169.63 169.95 418,898 -0.57(-0.33%)
Aug 28, 2020 170.10 170.62 169.53 170.52 513,424 +1.22(+0.72%)
Aug 27, 2020 169.37 170.06 168.68 169.30 491,710 +0.38(+0.22%)
Aug 26, 2020 168.66 169.25 168.21 168.92 483,434 +0.32(+0.19%)
Aug 25, 2020 168.86 168.86 167.69 168.60 406,173 +0.17(+0.10%)
Aug 24, 2020 167.99 168.45 167.45 168.43 486,827 +1.48(+0.89%)
Aug 21, 2020 166.90 167.22 166.41 166.95 426,971 -0.19(-0.11%)
Aug 20, 2020 166.22 167.71 166.09 167.14 332,926 -0.26(-0.16%)
Aug 19, 2020 168.63 168.63 167.15 167.40 442,882 -1.07(-0.63%)
Aug 18, 2020 168.95 169.34 167.96 168.47 566,143 -0.35(-0.21%)
Aug 17, 2020 168.49 169.06 168.38 168.82 435,604 +0.73(+0.43%)
Aug 14, 2020 168.01 168.64 167.60 168.09 393,533 -0.12(-0.07%)
Aug 13, 2020 167.69 168.87 167.60 168.22 454,636 +0.09(+0.05%)
Aug 12, 2020 168.27 168.74 167.82 168.13 392,548 +1.28(+0.77%)
Aug 11, 2020 168.97 169.21 166.73 166.84 500,475 -1.13(-0.68%)
Aug 10, 2020 167.82 168.33 166.96 167.98 498,821 +0.60(+0.36%)
Aug 07, 2020 166.56 167.53 166.14 167.38 627,389 +0.27(+0.16%)
Aug 06, 2020 167.33 167.47 166.25 167.11 450,075 -0.46(-0.28%)
Aug 05, 2020 167.57 167.79 167.07 167.57 506,779 +0.97(+0.58%)
Aug 04, 2020 165.57 166.60 165.47 166.60 428,457 +0.68(+0.41%)
Aug 03, 2020 165.73 166.30 164.77 165.92 1,088,325 +1.21(+0.73%)
Jul 31, 2020 164.79 164.90 162.32 164.71 497,869 +0.29(+0.18%)
Jul 30, 2020 162.95 164.66 162.17 164.42 483,720 -0.52(-0.32%)
Jul 29, 2020 162.85 165.25 162.85 164.94 471,443 +3.03(+1.87%)
Jul 28, 2020 162.73 163.37 161.86 161.90 392,561 -1.35(-0.83%)
Jul 27, 2020 162.13 163.37 161.52 163.25 1,340,280 +1.41(+0.87%)
Jul 24, 2020 162.41 162.79 161.19 161.84 1,174,674 -1.49(-0.91%)
Jul 23, 2020 163.84 165.57 162.19 163.34 688,285 -0.64(-0.39%)
Jul 22, 2020 162.50 164.08 162.50 163.98 315,783 +1.12(+0.69%)
Jul 21, 2020 163.24 163.66 162.40 162.86 862,753 +0.79(+0.49%)
Jul 20, 2020 161.37 162.50 161.08 162.06 543,490 +0.44(+0.27%)
Jul 17, 2020 161.03 162.04 160.29 161.63 433,214 +1.27(+0.79%)
Jul 16, 2020 159.83 160.62 159.33 160.36 525,731 -0.36(-0.22%)
Jul 15, 2020 160.28 161.20 158.92 160.72 625,528 +2.80(+1.77%)
Jul 14, 2020 154.94 158.03 154.25 157.92 789,640 +2.55(+1.64%)
Jul 13, 2020 158.44 159.61 155.13 155.37 1,388,988 -1.90(-1.21%)
Jul 10, 2020 155.86 157.38 155.31 157.27 632,150 +1.39(+0.89%)
Jul 09, 2020 157.26 157.57 153.84 155.88 834,571 -1.26(-0.80%)
Jul 08, 2020 156.33 157.23 155.49 157.14 556,049 +1.11(+0.71%)
Jul 07, 2020 156.68 157.86 155.78 156.03 590,556 -1.79(-1.13%)
Jul 06, 2020 158.55 159.23 157.16 157.82 517,826 +1.88(+1.21%)
Jul 02, 2020 157.39 157.96 155.75 155.94 549,931 +0.59(+0.38%)
Jul 01, 2020 155.12 155.98 154.20 155.35 490,523 +0.45(+0.29%)
Jun 30, 2020 152.40 155.49 152.31 154.90 714,620 +2.44(+1.60%)
Jun 29, 2020 151.43 152.56 149.44 152.46 650,007 +2.24(+1.49%)
Jun 26, 2020 152.32 152.90 149.94 150.22 757,332 -2.90(-1.89%)
Jun 25, 2020 150.93 153.17 149.81 153.12 815,132 +1.89(+1.25%)
Jun 24, 2020 154.69 154.95 150.08 151.23 585,213 -4.77(-3.06%)
Jun 23, 2020 157.83 157.83 155.80 156.00 600,627 -0.06(-0.04%)
Jun 22, 2020 154.78 156.46 153.92 156.06 442,889 +0.90(+0.58%)
Jun 19, 2020 158.63 158.63 154.54 155.16 541,043 -1.26(-0.81%)
Jun 18, 2020 155.23 156.93 154.88 156.42 566,725 +0.20(+0.13%)
Jun 17, 2020 157.70 157.70 155.95 156.22 1,126,015 -0.83(-0.53%)
Jun 16, 2020 159.39 159.39 154.73 157.05 772,958 +2.84(+1.84%)
Jun 15, 2020 148.07 154.71 147.50 154.21 646,534 +2.26(+1.49%)
Jun 12, 2020 154.14 154.54 148.62 151.95 1,603,686 +2.38(+1.59%)
Jun 11, 2020 154.28 154.88 148.96 149.57 976,714 -9.92(-6.22%)
Jun 10, 2020 161.70 161.70 158.69 159.49 2,588,142 -2.12(-1.31%)
Jun 09, 2020 163.19 163.19 161.18 161.60 922,606 -3.49(-2.12%)
Jun 08, 2020 163.18 165.10 163.10 165.10 680,044 +3.10(+1.91%)
Jun 05, 2020 161.92 163.60 161.58 162.00 678,535 +4.30(+2.73%)
Jun 04, 2020 157.69 158.82 156.47 157.70 709,023 -0.84(-0.53%)
Jun 03, 2020 156.73 158.88 156.44 158.54 965,723 +3.25(+2.09%)
Jun 02, 2020 154.31 155.29 153.54 155.29 997,738 +1.79(+1.16%)
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.