Indicators

Midcap ETF Vanguard (NY: VO )

244.60 +2.12 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	40.22	40.40	40.22	40.40	3,194	+0.29(+0.73%)
May 27, 2004	40.26	40.31	39.95	40.10	3,440	+0.20(+0.49%)
May 26, 2004	39.89	40.01	39.89	39.91	1,228	+0.20(+0.49%)
May 25, 2004	38.99	39.71	38.99	39.71	2,949	+0.71(+1.82%)
May 24, 2004	39.03	39.03	38.92	39.00	7,250	+0.33(+0.84%)
May 21, 2004	38.68	38.82	38.59	38.68	14,377	+0.19(+0.49%)
May 20, 2004	38.55	38.55	38.47	38.49	860	-0.27(-0.69%)
May 19, 2004	39.04	39.20	38.76	38.76	3,932	+0.24(+0.61%)
May 18, 2004	38.41	38.59	38.41	38.52	2,211	+0.33(+0.87%)
May 17, 2004	38.26	38.40	38.18	38.19	2,580	-0.66(-1.70%)
May 14, 2004	38.81	38.85	38.81	38.85	368	+0.07(+0.17%)
May 13, 2004	38.74	38.79	38.74	38.78	860	+0.03(+0.08%)
May 12, 2004	38.61	38.75	37.95	38.75	3,317	+0.13(+0.34%)
May 11, 2004	38.35	38.73	38.35	38.62	2,703	+0.49(+1.28%)
May 10, 2004	38.65	38.65	38.04	38.13	8,970	-0.84(-2.15%)
May 07, 2004	39.53	39.68	38.87	38.97	4,792	-0.49(-1.24%)
May 06, 2004	39.71	39.76	39.36	39.46	3,563	-0.55(-1.36%)
May 05, 2004	39.86	40.01	39.86	40.01	2,089	+0.18(+0.45%)
May 04, 2004	39.71	40.02	39.71	39.83	2,703	+0.20(+0.49%)

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.