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

Midcap ETF Vanguard (NY: VO )

261.63 -0.34 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 230.21 230.71 227.21 227.40 720,302 -3.18(-1.38%)
Jan 30, 2024 230.26 231.10 229.90 230.57 503,719 -0.22(-0.09%)
Jan 29, 2024 228.86 230.80 228.56 230.79 594,833 +1.89(+0.82%)
Jan 26, 2024 229.29 229.93 228.63 228.91 485,063 -0.18(-0.08%)
Jan 25, 2024 229.13 229.41 227.74 229.09 553,475 +1.99(+0.87%)
Jan 24, 2024 230.09 230.20 227.04 227.10 604,603 -1.55(-0.68%)
Jan 23, 2024 229.62 229.79 227.90 228.65 671,647 -0.24(-0.10%)
Jan 22, 2024 227.97 229.74 227.97 228.89 655,879 +1.75(+0.77%)
Jan 19, 2024 226.13 227.56 224.61 227.14 662,612 +1.73(+0.77%)
Jan 18, 2024 224.81 225.65 223.30 225.41 543,648 +1.31(+0.58%)
Jan 17, 2024 224.10 225.26 223.11 224.10 716,052 -1.90(-0.84%)
Jan 16, 2024 226.32 226.80 225.25 226.00 765,369 -1.65(-0.72%)
Jan 12, 2024 228.97 229.60 227.04 227.65 465,651 -0.38(-0.17%)
Jan 11, 2024 228.47 228.81 226.19 228.02 805,925 -0.75(-0.33%)
Jan 10, 2024 228.23 229.22 227.48 228.78 583,531 +0.72(+0.32%)
Jan 09, 2024 227.69 228.83 227.24 228.05 965,402 -1.17(-0.51%)
Jan 08, 2024 226.72 229.35 226.11 229.22 939,824 +2.88(+1.27%)
Jan 05, 2024 225.24 227.72 225.09 226.35 586,566 +0.42(+0.18%)
Jan 04, 2024 225.91 227.40 225.61 225.93 970,736 +0.02(+0.01%)
Jan 03, 2024 227.91 227.91 225.80 225.91 813,026 -3.61(-1.57%)
Jan 02, 2024 229.39 230.65 228.75 229.52 799,335 -1.31(-0.57%)
Dec 29, 2023 231.84 232.21 230.19 230.83 708,966 -1.30(-0.56%)
Dec 28, 2023 231.53 232.23 231.48 232.13 738,330 +0.26(+0.11%)
Dec 27, 2023 231.67 231.91 230.84 231.87 785,581 +0.59(+0.26%)
Dec 26, 2023 230.17 231.86 229.89 231.28 632,426 +1.50(+0.65%)
Dec 22, 2023 229.66 230.44 228.65 229.78 597,695 +0.97(+0.43%)
Dec 21, 2023 227.88 228.86 226.77 228.81 926,793 +3.06(+1.36%)
Dec 20, 2023 229.13 230.07 225.71 225.75 673,875 -3.96(-1.72%)
Dec 19, 2023 228.62 229.84 228.44 229.71 881,891 +2.03(+0.89%)
Dec 18, 2023 228.44 228.44 227.22 227.67 833,900 +0.27(+0.12%)
Dec 15, 2023 228.91 228.91 226.84 227.41 712,616 -1.63(-0.71%)
Dec 14, 2023 228.04 230.13 228.03 229.04 963,190 +3.19(+1.41%)
Dec 13, 2023 221.21 226.10 220.91 225.85 774,983 +4.71(+2.13%)
Dec 12, 2023 220.62 221.53 219.53 221.14 631,836 +0.60(+0.27%)
Dec 11, 2023 218.55 220.56 218.55 220.54 680,694 +2.14(+0.98%)
Dec 08, 2023 217.56 218.94 217.33 218.40 630,573 +0.85(+0.39%)
Dec 07, 2023 217.17 217.74 216.55 217.55 602,022 +0.87(+0.40%)
Dec 06, 2023 217.73 218.88 216.42 216.68 670,524 -0.20(-0.09%)
Dec 05, 2023 217.79 218.05 216.19 216.88 725,382 -1.90(-0.87%)
Dec 04, 2023 217.54 219.49 217.54 218.77 698,901 -0.22(-0.10%)
Dec 01, 2023 215.29 219.05 214.97 218.99 1,043,830 +3.54(+1.64%)
Nov 30, 2023 214.24 215.53 213.67 215.44 681,672 +1.57(+0.73%)
Nov 29, 2023 214.20 215.50 213.53 213.87 633,183 +1.00(+0.47%)
Nov 28, 2023 212.70 214.13 212.57 212.88 602,740 -0.36(-0.17%)
Nov 27, 2023 212.92 213.63 212.44 213.23 763,330 -0.49(-0.23%)
Nov 24, 2023 212.62 213.76 212.56 213.73 193,196 +0.88(+0.41%)
Nov 22, 2023 212.78 213.41 212.12 212.85 727,588 +0.95(+0.45%)
Nov 21, 2023 211.96 212.31 211.44 211.90 615,054 -0.35(-0.16%)
Nov 20, 2023 210.93 212.75 210.48 212.25 590,940 +0.95(+0.45%)
Nov 17, 2023 211.16 211.51 210.52 211.30 675,412 +1.19(+0.57%)
Nov 16, 2023 210.83 211.46 209.54 210.10 732,561 -0.85(-0.40%)
Nov 15, 2023 210.56 212.64 210.56 210.95 669,023 +0.63(+0.30%)
Nov 14, 2023 207.69 210.93 207.69 210.32 847,225 +6.50(+3.19%)
Nov 13, 2023 203.36 204.38 203.01 203.82 626,162 -0.40(-0.19%)
Nov 10, 2023 202.16 204.31 201.51 204.21 464,224 +2.39(+1.18%)
Nov 09, 2023 204.57 204.57 201.62 201.82 635,056 -1.68(-0.82%)
Nov 08, 2023 204.16 204.39 202.60 203.50 605,091 -0.42(-0.21%)
Nov 07, 2023 203.66 204.44 202.96 203.92 636,314 +0.38(+0.18%)
Nov 06, 2023 205.08 205.41 202.80 203.55 730,343 -1.57(-0.77%)
Nov 03, 2023 203.47 206.05 203.47 205.12 682,155 +3.81(+1.89%)
Nov 02, 2023 198.93 201.51 198.93 201.31 682,207 +4.66(+2.37%)
Nov 01, 2023 195.83 196.92 194.71 196.65 1,080,374 +0.80(+0.41%)
Oct 31, 2023 194.65 196.09 193.94 195.85 968,431 +1.96(+1.01%)
Oct 30, 2023 194.12 194.91 192.28 193.89 1,753,396 +0.75(+0.39%)
Oct 27, 2023 195.65 195.72 192.64 193.13 848,989 -1.92(-0.98%)
Oct 26, 2023 195.63 196.71 194.60 195.05 947,219 -0.44(-0.22%)
Oct 25, 2023 197.03 197.57 195.28 195.49 846,291 -2.81(-1.42%)
Oct 24, 2023 198.30 199.28 197.30 198.30 689,152 +1.24(+0.63%)
Oct 23, 2023 197.39 199.24 196.43 197.05 654,449 -1.22(-0.62%)
Oct 20, 2023 200.87 201.06 198.18 198.28 706,283 -2.71(-1.35%)
Oct 19, 2023 203.74 204.53 200.62 200.98 505,951 -2.76(-1.36%)
Oct 18, 2023 206.43 206.70 203.53 203.75 609,815 -3.78(-1.82%)
Oct 17, 2023 205.16 208.79 205.16 207.53 887,625 +1.00(+0.48%)
Oct 16, 2023 205.21 206.97 204.34 206.53 502,294 +2.58(+1.26%)
Oct 13, 2023 205.64 205.96 203.16 203.95 472,342 -0.92(-0.45%)
Oct 12, 2023 207.90 207.90 203.74 204.87 491,099 -2.69(-1.30%)
Oct 11, 2023 207.45 207.99 206.03 207.57 473,785 +0.57(+0.28%)
Oct 10, 2023 205.78 208.26 205.73 206.99 719,089 +1.62(+0.79%)
Oct 09, 2023 202.51 205.70 202.51 205.38 466,768 +1.62(+0.79%)
Oct 06, 2023 200.27 204.76 199.68 203.76 509,163 +2.33(+1.16%)
Oct 05, 2023 201.63 202.12 199.94 201.43 535,773 -0.48(-0.24%)
Oct 04, 2023 200.96 202.12 199.21 201.91 820,411 +1.59(+0.79%)
Oct 03, 2023 202.16 202.72 199.62 200.32 1,149,345 -2.82(-1.39%)
Oct 02, 2023 205.28 205.41 202.11 203.15 758,674 -2.41(-1.17%)
Sep 29, 2023 207.87 208.01 205.11 205.55 606,755 -0.61(-0.30%)
Sep 28, 2023 204.94 207.17 204.14 206.16 515,593 +1.55(+0.76%)
Sep 27, 2023 205.16 205.62 203.15 204.62 603,941 +0.68(+0.33%)
Sep 26, 2023 205.91 206.34 203.72 203.93 696,464 -2.94(-1.42%)
Sep 25, 2023 205.48 206.90 206.16 206.88 611,998 +0.56(+0.27%)
Sep 22, 2023 207.20 207.61 206.14 206.31 506,298 -0.38(-0.18%)
Sep 21, 2023 209.71 209.84 206.64 206.69 859,650 -3.95(-1.88%)
Sep 20, 2023 212.43 213.19 210.58 210.64 659,347 -0.88(-0.41%)
Sep 19, 2023 212.00 212.19 210.54 211.51 632,288 -0.48(-0.23%)
Sep 18, 2023 212.27 212.70 211.38 212.00 582,789 -0.49(-0.23%)
Sep 15, 2023 213.65 213.82 212.15 212.49 484,093 -1.84(-0.86%)
Sep 14, 2023 213.78 214.54 213.04 214.33 438,723 +2.09(+0.99%)
Sep 13, 2023 213.48 213.54 211.59 212.23 489,123 -1.15(-0.54%)
Sep 12, 2023 213.44 214.46 213.17 213.38 486,055 -0.41(-0.19%)
Sep 11, 2023 214.41 214.73 213.47 213.80 431,995 +0.43(+0.20%)
Sep 08, 2023 213.84 214.18 213.05 213.36 364,214 -0.26(-0.12%)
Sep 07, 2023 213.46 213.98 212.46 213.62 323,993 -0.92(-0.43%)
Sep 06, 2023 214.74 215.15 213.27 214.54 502,494 -0.24(-0.11%)
Sep 05, 2023 216.60 216.86 214.71 214.78 515,994 -2.36(-1.09%)
Sep 01, 2023 217.55 218.17 216.60 217.14 569,225 +1.07(+0.50%)
Aug 31, 2023 217.30 217.34 216.06 216.07 438,918 -0.73(-0.34%)
Aug 30, 2023 215.73 217.04 215.56 216.79 589,122 +0.98(+0.46%)
Aug 29, 2023 213.07 215.83 212.62 215.81 558,318 +2.80(+1.32%)
Aug 28, 2023 212.48 213.66 212.38 213.01 593,632 +1.46(+0.69%)
Aug 25, 2023 211.23 212.24 209.41 211.55 749,660 +1.15(+0.55%)
Aug 24, 2023 212.65 213.76 210.33 210.40 490,055 -2.31(-1.09%)
Aug 23, 2023 211.09 212.90 210.68 212.71 554,475 +1.98(+0.94%)
Aug 22, 2023 211.69 211.97 210.48 210.74 637,269 -0.43(-0.21%)
Aug 21, 2023 211.43 211.89 209.69 211.17 643,379 -0.02(-0.01%)
Aug 18, 2023 209.49 211.59 208.93 211.19 671,380 +0.60(+0.28%)
Aug 17, 2023 213.72 213.72 210.59 210.59 944,251 -2.15(-1.01%)
Aug 16, 2023 214.24 214.90 212.74 212.74 648,679 -1.67(-0.78%)
Aug 15, 2023 216.14 216.14 214.19 214.41 628,167 -2.85(-1.31%)
Aug 14, 2023 216.40 217.32 215.90 217.27 511,933 +0.18(+0.08%)
Aug 11, 2023 216.46 217.72 216.33 217.09 447,325 -0.19(-0.09%)
Aug 10, 2023 218.88 220.16 216.69 217.28 834,009 -0.55(-0.25%)
Aug 09, 2023 218.79 219.18 217.37 217.83 471,861 -0.79(-0.36%)
Aug 08, 2023 218.05 218.87 216.59 218.62 624,408 -1.66(-0.75%)
Aug 07, 2023 219.61 220.38 219.02 220.28 434,627 +1.61(+0.74%)
Aug 04, 2023 220.50 221.31 218.40 218.66 491,690 -1.39(-0.63%)
Aug 03, 2023 219.87 220.72 219.01 220.05 553,097 -0.82(-0.37%)
Aug 02, 2023 221.66 222.08 220.43 220.87 653,815 -2.54(-1.14%)
Aug 01, 2023 223.02 223.67 222.58 223.41 661,882 -0.76(-0.34%)
Jul 31, 2023 223.87 224.65 223.42 224.16 555,010 +1.03(+0.46%)
Jul 28, 2023 224.25 224.25 222.15 223.13 600,822 +1.32(+0.59%)
Jul 27, 2023 225.48 225.56 221.37 221.81 626,995 -2.55(-1.14%)
Jul 26, 2023 223.58 224.86 223.43 224.36 439,345 +0.12(+0.05%)
Jul 25, 2023 223.38 224.87 223.23 224.24 444,647 +0.67(+0.30%)
Jul 24, 2023 223.94 224.40 222.92 223.57 345,212 +0.07(+0.03%)
Jul 21, 2023 224.21 224.31 223.08 223.50 643,607 +0.27(+0.12%)
Jul 20, 2023 223.69 223.97 222.61 223.23 537,867 -1.24(-0.55%)
Jul 19, 2023 224.29 225.06 223.68 224.47 673,753 +0.66(+0.29%)
Jul 18, 2023 222.66 224.00 222.41 223.81 559,943 +1.40(+0.63%)
Jul 17, 2023 220.95 223.05 220.38 222.41 537,724 +1.20(+0.54%)
Jul 14, 2023 222.86 222.86 220.71 221.21 615,476 -1.57(-0.71%)
Jul 13, 2023 222.11 223.04 221.48 222.78 449,040 +1.51(+0.68%)
Jul 12, 2023 222.28 222.37 220.97 221.27 549,846 +1.06(+0.48%)
Jul 11, 2023 218.04 220.48 218.04 220.21 618,042 +2.71(+1.25%)
Jul 10, 2023 215.00 217.51 214.90 217.49 409,204 +2.25(+1.05%)
Jul 07, 2023 214.07 216.92 213.98 215.24 372,092 +0.93(+0.44%)
Jul 06, 2023 214.32 214.51 212.51 214.31 530,515 -1.90(-0.88%)
Jul 05, 2023 216.25 216.68 215.23 216.21 512,764 -1.05(-0.48%)
Jul 03, 2023 216.27 217.30 215.77 217.26 251,727 +0.73(+0.34%)
Jun 30, 2023 216.16 217.04 215.79 216.53 469,647 +2.06(+0.96%)
Jun 29, 2023 213.17 214.48 212.59 214.47 496,813 +1.38(+0.65%)
Jun 28, 2023 212.80 213.49 211.99 213.10 603,909 +0.12(+0.06%)
Jun 27, 2023 210.56 213.29 210.10 212.98 558,882 +3.05(+1.45%)
Jun 26, 2023 208.81 210.51 208.65 209.93 376,307 +1.29(+0.62%)
Jun 23, 2023 208.86 209.51 208.33 208.64 420,237 -1.86(-0.88%)
Jun 22, 2023 210.95 210.95 209.48 210.50 526,064 -0.76(-0.36%)
Jun 21, 2023 210.93 211.95 210.32 211.26 546,789 -0.23(-0.11%)
Jun 20, 2023 212.02 212.20 210.56 211.49 536,656 -1.78(-0.84%)
Jun 16, 2023 214.87 215.13 212.94 213.27 729,099 -0.55(-0.26%)
Jun 15, 2023 210.64 214.14 210.57 213.82 716,047 +11.26(+5.56%)
May 08, 2023 203.10 203.32 201.89 202.56 554,943 -0.15(-0.07%)
May 05, 2023 201.01 203.24 201.01 202.71 495,538 +3.27(+1.64%)
May 04, 2023 200.63 201.04 198.72 199.44 595,403 -1.41(-0.70%)
May 03, 2023 202.25 203.80 200.66 200.85 568,374 -0.92(-0.46%)
May 02, 2023 203.91 204.11 199.79 201.77 615,497 -3.13(-1.53%)
May 01, 2023 204.90 206.14 204.68 204.90 2,869,115 -0.16(-0.08%)
Apr 28, 2023 202.63 205.19 202.38 205.06 590,508 +1.72(+0.85%)
Apr 27, 2023 201.02 203.36 200.31 203.34 373,093 +2.94(+1.47%)
Apr 26, 2023 201.78 202.41 199.91 200.40 630,430 -1.82(-0.90%)
Apr 25, 2023 205.16 205.18 202.22 202.22 457,152 -4.12(-1.99%)
Apr 24, 2023 205.96 206.67 205.35 206.33 439,428 +0.34(+0.17%)
Apr 21, 2023 206.32 206.32 204.81 205.99 384,983 -0.08(-0.04%)
Apr 20, 2023 205.69 206.92 205.28 206.07 400,224 -1.04(-0.50%)
Apr 19, 2023 206.18 207.43 205.93 207.11 421,523 -0.16(-0.08%)
Apr 18, 2023 207.80 208.19 206.48 207.26 595,878 +0.15(+0.07%)
Apr 17, 2023 205.64 207.12 205.28 207.12 766,894 +1.50(+0.73%)
Apr 14, 2023 206.60 207.65 204.46 205.62 465,479 -1.03(-0.50%)
Apr 13, 2023 205.48 206.99 204.68 206.65 483,573 +1.64(+0.80%)
Apr 12, 2023 207.52 207.55 204.75 205.01 533,765 -0.91(-0.44%)
Apr 11, 2023 205.00 206.69 204.84 205.92 555,506 +1.55(+0.76%)
Apr 10, 2023 201.96 204.37 201.76 204.37 431,254 +1.46(+0.72%)
Apr 06, 2023 202.52 203.06 201.57 202.91 478,529 +0.19(+0.09%)
Apr 05, 2023 203.24 203.58 201.85 202.73 453,233 -1.32(-0.65%)
Apr 04, 2023 206.82 206.82 203.15 204.05 1,904,641 -2.27(-1.10%)
Apr 03, 2023 206.61 207.25 205.21 206.32 574,556 -0.33(-0.16%)
Mar 31, 2023 204.13 206.71 204.13 206.66 400,048 +3.43(+1.69%)
Mar 30, 2023 204.01 204.27 202.44 203.23 463,200 +1.07(+0.53%)
Mar 29, 2023 200.92 202.37 200.63 202.16 484,802 +3.12(+1.57%)
Mar 28, 2023 198.65 199.68 198.13 199.04 590,524 +0.31(+0.16%)
Mar 27, 2023 199.31 199.78 197.93 198.73 573,917 +1.26(+0.64%)
Mar 24, 2023 194.96 197.55 193.59 197.47 507,998 +1.31(+0.67%)
Mar 23, 2023 197.84 199.98 194.78 196.15 472,683 -0.60(-0.30%)
Mar 22, 2023 201.46 202.23 196.67 196.75 404,864 -4.88(-2.42%)
Mar 21, 2023 200.72 202.09 200.39 201.63 355,056 +3.07(+1.55%)
Mar 20, 2023 197.00 199.24 196.67 198.56 508,161 +2.39(+1.22%)
Mar 17, 2023 198.74 198.83 195.51 196.16 682,945 -3.57(-1.79%)
Mar 16, 2023 195.49 200.05 194.83 199.74 920,174 +2.78(+1.41%)
Mar 15, 2023 196.68 197.24 194.12 196.96 803,780 -3.32(-1.66%)
Mar 14, 2023 201.02 202.14 198.02 200.27 704,925 +2.79(+1.41%)
Mar 13, 2023 196.23 199.96 194.56 197.48 824,376 -1.63(-0.82%)
Mar 10, 2023 203.83 203.98 197.94 199.11 753,504 -5.38(-2.63%)
Mar 09, 2023 209.38 210.21 204.15 204.49 543,410 -5.05(-2.41%)
Mar 08, 2023 209.09 210.10 208.32 209.54 579,029 +0.49(+0.23%)
Mar 07, 2023 212.27 212.72 208.74 209.05 721,536 -3.14(-1.48%)
Mar 06, 2023 213.59 214.29 211.94 212.19 583,160 -1.01(-0.48%)
Mar 03, 2023 211.03 213.74 210.64 213.21 660,562 +2.86(+1.36%)
Mar 02, 2023 207.15 210.68 206.74 210.35 1,333,126 +1.90(+0.91%)
Mar 01, 2023 208.45 209.55 207.65 208.44 887,215 -0.52(-0.25%)
Feb 28, 2023 209.50 210.67 208.88 208.96 529,674 -0.65(-0.31%)
Feb 27, 2023 210.99 211.77 208.97 209.62 437,400 +0.57(+0.27%)
Feb 24, 2023 208.57 209.53 207.50 209.05 615,215 -1.94(-0.92%)
Feb 23, 2023 211.30 211.95 208.67 210.99 556,769 +0.78(+0.37%)
Feb 22, 2023 210.65 211.56 209.37 210.21 1,058,341 -0.08(-0.04%)
Feb 21, 2023 213.23 213.63 210.02 210.29 471,828 -5.00(-2.32%)
Feb 17, 2023 215.67 215.93 213.96 215.29 390,555 -1.31(-0.60%)
Feb 16, 2023 216.59 218.60 215.84 216.59 476,088 -2.38(-1.09%)
Feb 15, 2023 216.01 219.01 215.73 218.98 640,165 +2.02(+0.93%)
Feb 14, 2023 216.09 218.49 214.81 216.96 581,687 +0.22(+0.10%)
Feb 13, 2023 214.65 216.96 214.29 216.73 379,779 +2.29(+1.07%)
Feb 10, 2023 213.29 214.58 212.80 214.44 488,161 +0.48(+0.22%)
Feb 09, 2023 217.81 218.39 213.31 213.96 456,126 -2.36(-1.09%)
Feb 08, 2023 217.36 218.26 215.89 216.32 441,277 -1.84(-0.84%)
Feb 07, 2023 215.42 218.79 214.06 218.16 566,599 +2.14(+0.99%)
Feb 06, 2023 216.01 216.77 215.27 216.02 849,145 -1.25(-0.57%)
Feb 03, 2023 217.60 219.48 216.88 217.27 715,312 -3.31(-1.50%)
Feb 02, 2023 219.19 221.73 218.67 220.58 636,346 +3.24(+1.49%)
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.