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: 8:00 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 29, 2022 217.50 219.49 211.35 211.67 765,666 -7.12(-3.26%)
Apr 28, 2022 216.44 219.60 213.17 218.79 1,034,206 +3.99(+1.86%)
Apr 27, 2022 215.07 217.40 213.65 214.81 993,930 +0.11(+0.05%)
Apr 26, 2022 219.30 219.50 214.56 214.70 964,847 -5.66(-2.57%)
Apr 25, 2022 218.23 220.63 215.68 220.36 1,008,503 +0.95(+0.43%)
Apr 22, 2022 224.92 224.92 219.27 219.41 873,287 -5.98(-2.65%)
Apr 21, 2022 231.62 232.22 224.88 225.39 776,746 -4.37(-1.90%)
Apr 20, 2022 229.99 231.14 228.88 229.77 587,848 +0.80(+0.35%)
Apr 19, 2022 224.47 229.40 224.47 228.96 678,047 +4.57(+2.04%)
Apr 18, 2022 224.69 225.55 223.35 224.40 1,175,242 -0.97(-0.43%)
Apr 14, 2022 227.85 228.79 225.28 225.37 458,833 -2.40(-1.05%)
Apr 13, 2022 224.75 228.03 224.70 227.76 2,333,080 +3.32(+1.48%)
Apr 12, 2022 227.00 228.65 223.72 224.44 905,115 -0.86(-0.38%)
Apr 11, 2022 226.38 227.74 225.00 225.31 1,290,088 -2.31(-1.02%)
Apr 08, 2022 227.44 229.21 226.43 227.62 520,750 +0.03(+0.01%)
Apr 07, 2022 226.94 228.62 224.75 227.59 597,641 +0.20(+0.09%)
Apr 06, 2022 227.53 228.27 225.40 227.39 1,369,208 -2.02(-0.88%)
Apr 05, 2022 232.21 233.49 228.71 229.41 644,945 -3.21(-1.38%)
Apr 04, 2022 231.82 232.78 231.08 232.62 957,333 +1.17(+0.51%)
Apr 01, 2022 231.16 231.83 229.38 231.45 621,686 +1.32(+0.57%)
Mar 31, 2022 232.91 234.07 230.13 230.13 920,498 -3.07(-1.32%)
Mar 30, 2022 234.85 235.08 232.14 233.20 1,075,667 -2.34(-0.99%)
Mar 29, 2022 233.04 235.88 232.35 235.54 719,197 +4.44(+1.92%)
Mar 28, 2022 229.50 231.10 227.98 231.10 662,105 +1.28(+0.56%)
Mar 25, 2022 229.70 229.90 227.70 229.82 1,342,671 +0.63(+0.27%)
Mar 24, 2022 227.02 229.20 226.01 229.20 520,966 +3.00(+1.33%)
Mar 23, 2022 228.03 228.65 226.12 226.20 605,407 -2.98(-1.30%)
Mar 22, 2022 227.52 229.78 227.31 229.18 1,221,738 +2.36(+1.04%)
Mar 21, 2022 227.19 228.69 225.03 226.81 1,142,538 -0.68(-0.30%)
Mar 18, 2022 223.89 227.98 223.89 227.49 670,183 +2.66(+1.18%)
Mar 17, 2022 220.21 224.90 220.04 224.83 690,758 +3.43(+1.55%)
Mar 16, 2022 217.85 221.44 215.63 221.39 934,321 +5.62(+2.61%)
Mar 15, 2022 212.82 216.08 212.63 215.77 987,270 +3.70(+1.75%)
Mar 14, 2022 214.69 215.80 211.07 212.07 704,221 -2.01(-0.94%)
Mar 11, 2022 219.52 219.57 213.95 214.08 672,941 -3.34(-1.54%)
Mar 10, 2022 215.32 217.77 214.56 217.42 787,768 -0.66(-0.30%)
Mar 09, 2022 216.73 219.37 216.19 218.08 801,537 +5.54(+2.60%)
Mar 08, 2022 213.76 217.56 211.83 212.55 1,340,796 -0.85(-0.40%)
Mar 07, 2022 220.71 220.98 213.40 213.40 1,055,307 -7.41(-3.35%)
Mar 04, 2022 221.06 221.49 218.18 220.80 835,445 -2.14(-0.96%)
Mar 03, 2022 225.44 225.85 221.37 222.95 1,603,154 -1.75(-0.78%)
Mar 02, 2022 221.64 225.55 221.15 224.69 1,056,304 +4.59(+2.09%)
Mar 01, 2022 223.64 224.54 218.79 220.10 1,278,640 -4.07(-1.82%)
Feb 28, 2022 222.31 225.50 221.38 224.17 1,308,893 -0.73(-0.33%)
Feb 25, 2022 219.90 225.04 220.32 224.90 2,539,075 +5.64(+2.57%)
Feb 24, 2022 209.80 219.81 208.94 219.26 3,122,999 +4.56(+2.12%)
Feb 23, 2022 220.89 221.40 214.54 214.70 2,702,074 -4.48(-2.05%)
Feb 22, 2022 221.19 222.64 217.68 219.18 2,372,644 -2.60(-1.17%)
Feb 18, 2022 221.79 0 -1.73(-0.77%)
Feb 17, 2022 227.07 227.07 223.09 223.51 833,398 -5.39(-2.36%)
Feb 16, 2022 227.42 229.57 226.44 228.91 879,511 +0.29(+0.13%)
Feb 15, 2022 226.50 228.96 226.50 228.62 1,233,013 +4.34(+1.94%)
Feb 14, 2022 226.01 227.36 222.91 224.28 1,300,245 -1.84(-0.81%)
Feb 11, 2022 230.40 231.76 225.07 226.12 1,573,166 -4.07(-1.77%)
Feb 10, 2022 230.66 235.32 228.85 230.19 759,868 -3.74(-1.60%)
Feb 09, 2022 231.19 233.93 231.19 233.93 837,205 +5.01(+2.19%)
Feb 08, 2022 226.13 229.29 225.54 228.93 795,479 +2.48(+1.09%)
Feb 07, 2022 226.47 228.37 226.00 226.45 848,956 +0.31(+0.14%)
Feb 04, 2022 224.65 228.07 223.13 226.14 649,443 +1.22(+0.54%)
Feb 03, 2022 226.89 224.48 224.92 1,091,507 -4.44(-1.93%)
Feb 02, 2022 228.94 229.65 227.23 229.36 1,144,168 +0.98(+0.43%)
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.