Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	149.98	150.95	149.98	150.59	824,727	+0.30(+0.20%)
Sep 27, 2018	150.40	150.93	150.20	150.29	353,926	+0.02(+0.01%)
Sep 26, 2018	151.28	151.55	150.14	150.27	259,858	-0.80(-0.53%)
Sep 25, 2018	151.50	151.50	150.94	151.07	194,497	-0.08(-0.05%)
Sep 24, 2018	151.78	151.78	150.90	151.16	257,621	-0.80(-0.53%)
Sep 21, 2018	152.44	152.61	151.91	151.96	201,983	+0.02(+0.01%)
Sep 20, 2018	151.58	152.12	151.44	151.94	230,732	+0.85(+0.56%)
Sep 19, 2018	151.44	151.85	151.06	151.09	357,346	-0.35(-0.23%)
Sep 18, 2018	150.86	151.66	150.80	151.44	315,164	+0.78(+0.52%)
Sep 17, 2018	151.79	151.94	150.57	150.66	249,808	-1.25(-0.82%)
Sep 14, 2018	151.60	151.97	151.32	151.91	495,757	+0.45(+0.30%)
Sep 13, 2018	151.55	151.84	151.13	151.47	251,592	+0.53(+0.35%)
Sep 12, 2018	150.64	151.09	149.95	150.94	235,828	+0.17(+0.11%)
Sep 11, 2018	150.05	151.11	149.82	150.76	1,229,260	+0.37(+0.24%)
Sep 10, 2018	150.35	150.62	150.20	150.40	210,974	+0.73(+0.49%)
Sep 07, 2018	149.80	150.47	149.43	149.67	273,400	-0.59(-0.40%)
Sep 06, 2018	150.85	151.26	149.93	150.26	269,038	-0.49(-0.33%)
Sep 05, 2018	151.05	151.05	149.84	150.75	234,651	-0.40(-0.27%)
Sep 04, 2018	151.06	151.39	150.58	151.16	1,015,690	-0.07(-0.05%)
Aug 31, 2018		151.23	151.23	151.23	0	+0.16(+0.11%)
Aug 30, 2018	151.78	151.95	150.79	151.06	250,470	-0.99(-0.65%)
Aug 29, 2018	151.62	152.29	151.28	152.05	401,932	+0.58(+0.39%)
Aug 28, 2018	151.66	151.75	150.98	151.47	325,205	+0.11(+0.07%)
Aug 27, 2018	151.13	151.72	151.13	151.36	237,187	+0.81(+0.54%)
Aug 24, 2018	149.95	150.62	149.91	150.54	193,111	+1.20(+0.80%)
Aug 23, 2018	149.64	149.91	149.12	149.35	519,010	-0.30(-0.20%)
Aug 22, 2018	149.72	150.01	149.48	149.65	345,693	-0.30(-0.20%)
Aug 21, 2018	149.50	150.29	149.50	149.95	241,410	+0.69(+0.46%)
Aug 20, 2018	148.89	149.44	148.72	149.26	200,694	+0.66(+0.44%)
Aug 17, 2018	147.65	148.77	147.56	148.60	241,197	+0.80(+0.54%)
Aug 16, 2018	147.41	148.32	147.26	147.80	270,006	+1.13(+0.77%)
Aug 15, 2018	147.42	147.42	145.95	146.66	362,951	-1.49(-1.00%)
Aug 14, 2018	147.44	148.44	147.44	148.15	488,019	+1.14(+0.78%)
Aug 13, 2018	147.93	148.13	146.81	147.01	253,174	-0.76(-0.51%)
Aug 10, 2018	147.91	148.29	147.48	147.77	484,365	-0.92(-0.62%)
Aug 09, 2018	148.73	149.30	148.62	148.69	209,865	+0.13(+0.09%)
Aug 08, 2018	148.87	148.87	148.29	148.56	214,247	-0.33(-0.22%)
Aug 07, 2018	148.83	149.06	148.57	148.89	256,449	+0.33(+0.22%)
Aug 06, 2018	147.92	148.64	147.69	148.56	261,193	+0.55(+0.37%)
Aug 03, 2018	147.79	148.02	147.34	148.02	541,214	+0.29(+0.20%)
Aug 02, 2018	145.93	147.81	145.91	147.72	249,195	+0.97(+0.66%)
Aug 01, 2018	147.29	147.47	146.42	146.76	265,708	-0.80(-0.54%)
Jul 31, 2018	146.99	147.86	146.85	147.56	270,856	+1.05(+0.72%)
Jul 30, 2018	147.56	147.66	146.34	146.51	202,792	-1.05(-0.71%)
Jul 27, 2018	149.13	149.16	147.03	147.56	205,598	-1.51(-1.02%)
Jul 26, 2018	148.60	149.28	148.60	149.07	246,023	+0.62(+0.42%)
Jul 25, 2018	147.19	148.57	147.15	148.45	506,360	+1.19(+0.81%)
Jul 24, 2018	148.53	148.60	146.86	147.27	270,455	-0.78(-0.52%)
Jul 23, 2018	147.85	148.18	147.56	148.04	231,973	+0.17(+0.12%)
Jul 20, 2018	148.27	148.27	147.81	147.87	257,729	-0.55(-0.37%)
Jul 19, 2018	147.98	148.73	147.70	148.42	437,908	+0.13(+0.09%)
Jul 18, 2018	147.92	148.35	147.59	148.29	1,090,026	+0.38(+0.26%)
Jul 17, 2018	146.97	148.11	146.96	147.91	265,115	+0.68(+0.46%)
Jul 16, 2018	147.91	147.93	146.97	147.23	238,208	-0.57(-0.38%)
Jul 13, 2018	147.81	148.22	147.62	147.80	560,926	-0.05(-0.03%)
Jul 12, 2018	147.58	147.87	146.94	147.84	236,475	+1.05(+0.72%)
Jul 11, 2018	146.97	147.40	146.58	146.79	333,170	-0.97(-0.65%)
Jul 10, 2018	147.85	147.92	147.27	147.76	370,988	+0.20(+0.14%)
Jul 09, 2018	147.02	147.60	146.80	147.56	1,285,691	+1.15(+0.79%)
Jul 06, 2018	145.16	146.58	144.93	146.41	345,607	+1.29(+0.89%)
Jul 05, 2018	144.64	145.12	143.92	145.12	238,742	+1.14(+0.79%)
Jul 03, 2018		143.98	143.98	143.98	0	-0.04(-0.02%)

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.