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

Midcap ETF Vanguard (NY: VO )

263.14 +0.77 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2024 242.18 243.73 239.92 243.66 427,897 +2.11(+0.87%)
May 30, 2024 240.86 242.02 240.50 241.55 343,379 +1.12(+0.47%)
May 29, 2024 241.37 241.37 240.32 240.43 364,159 -3.15(-1.29%)
May 28, 2024 245.76 245.93 242.82 243.57 358,719 -2.08(-0.85%)
May 24, 2024 244.95 245.93 244.28 245.65 340,455 +2.06(+0.85%)
May 23, 2024 248.06 248.06 243.34 243.59 330,385 -3.44(-1.39%)
May 22, 2024 247.49 248.13 246.29 247.03 296,026 -0.67(-0.27%)
May 21, 2024 247.58 247.86 246.97 247.70 336,977 -0.22(-0.09%)
May 20, 2024 248.00 248.47 247.43 247.92 379,393 +0.16(+0.06%)
May 17, 2024 247.74 247.85 246.81 247.76 691,462 +0.48(+0.19%)
May 16, 2024 247.85 248.42 247.23 247.28 392,614 -0.75(-0.30%)
May 15, 2024 247.07 248.19 246.67 248.03 511,409 +2.76(+1.12%)
May 14, 2024 245.08 245.85 244.36 245.27 721,094 +0.99(+0.40%)
May 13, 2024 245.71 246.33 244.19 244.28 497,075 -0.52(-0.21%)
May 10, 2024 245.43 245.59 244.47 244.80 319,246 +0.33(+0.13%)
May 09, 2024 242.78 244.50 242.51 244.47 427,748 +1.81(+0.75%)
May 08, 2024 242.13 242.88 241.92 242.66 309,466 -0.39(-0.16%)
May 07, 2024 242.88 243.69 242.73 243.04 349,542 +0.34(+0.14%)
May 06, 2024 241.83 242.71 241.08 242.71 764,793 +2.51(+1.05%)
May 03, 2024 241.07 241.31 239.23 240.19 758,081 +1.47(+0.62%)
May 02, 2024 238.43 239.31 235.90 238.72 751,978 +1.98(+0.84%)
May 01, 2024 236.54 240.16 235.82 236.74 550,946 -0.41(-0.17%)
Apr 30, 2024 239.90 240.17 237.09 237.15 500,386 -3.78(-1.57%)
Apr 29, 2024 240.31 241.28 239.96 240.92 327,424 +1.46(+0.61%)
Apr 26, 2024 239.01 240.31 238.74 239.47 370,546 +0.57(+0.24%)
Apr 25, 2024 237.21 239.47 235.58 238.90 368,709 +0.33(+0.14%)
Apr 24, 2024 238.51 239.48 237.33 238.57 427,674 +0.60(+0.25%)
Apr 23, 2024 236.42 238.86 236.20 237.97 548,451 +1.99(+0.84%)
Apr 22, 2024 235.03 237.11 233.60 235.98 617,239 +1.89(+0.81%)
Apr 19, 2024 234.44 235.64 233.28 234.09 460,848 -0.13(-0.06%)
Apr 18, 2024 235.19 236.45 233.62 234.22 627,222 -0.24(-0.10%)
Apr 17, 2024 236.32 236.34 233.75 234.46 701,435 -0.63(-0.27%)
Apr 16, 2024 235.92 236.18 234.10 235.09 577,591 -1.16(-0.49%)
Apr 15, 2024 241.34 241.82 235.53 236.24 1,598,289 -2.78(-1.16%)
Apr 12, 2024 241.41 241.91 238.32 239.02 581,363 -3.74(-1.54%)
Apr 11, 2024 243.37 243.98 241.23 242.76 406,622 -0.02(-0.01%)
Apr 10, 2024 242.50 244.09 241.81 242.78 601,554 -3.67(-1.49%)
Apr 09, 2024 246.90 247.25 244.39 246.44 677,730 +0.56(+0.23%)
Apr 08, 2024 245.76 246.63 245.24 245.88 839,244 +0.93(+0.38%)
Apr 05, 2024 243.09 245.60 243.06 244.96 747,630 +2.12(+0.87%)
Apr 04, 2024 247.56 248.06 242.54 242.84 963,603 -2.94(-1.20%)
Apr 03, 2024 244.36 246.04 244.36 245.77 1,011,374 +0.87(+0.35%)
Apr 02, 2024 245.51 245.93 244.27 244.91 938,329 -2.38(-0.96%)
Apr 01, 2024 249.13 249.13 247.00 247.29 620,120 -1.61(-0.65%)
Mar 28, 2024 248.60 249.45 249.28 248.90 461,608 +0.56(+0.22%)
Mar 27, 2024 246.41 248.34 246.35 248.34 551,507 +3.55(+1.45%)
Mar 26, 2024 245.92 246.02 244.62 244.80 698,847 -0.09(-0.04%)
Mar 25, 2024 245.01 245.58 244.78 244.89 518,186 -0.02(-0.01%)
Mar 22, 2024 246.49 246.70 244.80 244.91 445,859 -1.47(-0.59%)
Mar 21, 2024 245.92 247.21 245.65 246.37 546,647 +1.78(+0.73%)
Mar 20, 2024 242.21 244.86 241.88 244.59 504,370 +2.26(+0.93%)
Mar 19, 2024 240.44 242.42 240.35 242.33 607,416 +1.39(+0.58%)
Mar 18, 2024 241.17 241.78 240.43 240.94 400,179 +0.48(+0.20%)
Mar 15, 2024 239.44 241.32 239.07 240.47 580,573 -0.26(-0.11%)
Mar 14, 2024 243.04 243.14 239.05 240.72 783,583 -2.33(-0.96%)
Mar 13, 2024 243.35 244.06 242.35 243.06 2,030,762 -0.28(-0.11%)
Mar 12, 2024 242.94 243.59 241.82 243.33 460,748 +0.62(+0.26%)
Mar 11, 2024 241.89 242.80 241.00 242.71 599,464 +0.19(+0.08%)
Mar 08, 2024 243.79 244.60 242.05 242.52 603,078 -0.81(-0.33%)
Mar 07, 2024 242.59 243.62 242.34 243.33 1,580,807 +2.15(+0.89%)
Mar 06, 2024 241.09 241.82 240.32 241.18 697,263 +2.01(+0.84%)
Mar 05, 2024 240.54 241.29 238.27 239.17 821,183 -2.00(-0.83%)
Mar 04, 2024 240.57 241.78 240.19 241.17 624,259 +0.86(+0.36%)
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.