Midcap ETF Vanguard (NY: VO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	207.62	208.62	204.09	206.60	685,819	+0.03(+0.01%)
Feb 25, 2021	212.53	213.10	205.58	206.57	904,679	-6.04(-2.84%)
Feb 24, 2021	210.38	213.14	209.44	212.61	641,496	+2.01(+0.95%)
Feb 23, 2021	209.10	211.10	204.90	210.60	888,722	+0.07(+0.03%)
Feb 22, 2021	211.85	212.62	210.38	210.53	529,540	-2.48(-1.16%)
Feb 19, 2021	211.88	213.64	211.88	213.01	548,361	+2.25(+1.07%)
Feb 18, 2021	210.51	211.39	209.16	210.76	498,699	-0.98(-0.46%)
Feb 17, 2021	211.70	211.88	209.72	211.74	574,484	-0.98(-0.46%)
Feb 16, 2021	214.13	214.29	212.00	212.72	586,271	-0.34(-0.16%)
Feb 12, 2021	210.92	213.12	210.64	213.07	718,976	+1.40(+0.66%)
Feb 11, 2021	211.54	212.00	209.66	211.67	527,248	+0.72(+0.34%)
Feb 10, 2021	211.02	212.00	209.18	210.95	558,355	+0.93(+0.44%)
Feb 09, 2021	209.21	210.39	208.98	210.02	486,127	+0.69(+0.33%)
Feb 08, 2021	208.66	209.42	208.50	209.33	474,320	+1.74(+0.84%)
Feb 05, 2021	207.13	207.63	206.65	207.59	548,991	+2.05(+1.00%)
Feb 04, 2021	203.54	205.71	203.50	205.54	873,113	+2.65(+1.31%)
Feb 03, 2021	202.96	203.38	201.69	202.89	440,181	+0.14(+0.07%)
Feb 02, 2021	201.57	203.50	201.38	202.75	573,354	+3.16(+1.59%)
Feb 01, 2021	198.10	200.00	196.75	199.58	541,473	+3.46(+1.76%)
Jan 29, 2021	198.34	199.22	194.77	196.12	1,005,014	-2.93(-1.47%)
Jan 28, 2021	197.76	200.68	197.50	199.05	659,342	+2.52(+1.28%)
Jan 27, 2021	199.23	199.57	195.78	196.53	677,751	-5.08(-2.52%)
Jan 26, 2021	204.33	204.59	201.61	201.61	748,593	-2.10(-1.03%)
Jan 25, 2021	203.72	204.75	201.09	203.71	682,287	-0.12(-0.06%)
Jan 22, 2021	202.97	204.18	202.55	203.82	546,682	-0.37(-0.18%)
Jan 21, 2021	205.73	205.85	203.91	204.19	578,188	-1.28(-0.62%)
Jan 20, 2021	204.45	205.74	204.07	205.47	775,472	+1.91(+0.94%)
Jan 19, 2021	203.99	204.27	202.69	203.56	544,735	+1.05(+0.52%)
Jan 15, 2021	202.89	203.16	200.54	202.51	1,525,674	-1.32(-0.65%)
Jan 14, 2021	204.41	204.91	203.56	203.83	530,895	+0.10(+0.05%)
Jan 13, 2021	204.32	204.47	203.02	203.73	516,033	-0.59(-0.29%)
Jan 12, 2021	202.98	204.48	202.77	204.32	731,690	+1.80(+0.89%)
Jan 11, 2021	201.15	203.44	200.98	202.52	603,713	-0.53(-0.26%)
Jan 08, 2021	203.14	204.07	200.95	203.05	629,681	+0.91(+0.45%)
Jan 07, 2021	200.40	202.56	200.40	202.14	827,598	+2.86(+1.43%)
Jan 06, 2021	196.53	200.58	196.16	199.28	2,041,428	+3.26(+1.66%)
Jan 05, 2021	193.94	196.32	193.94	196.02	877,364	+1.85(+0.95%)
Jan 04, 2021	198.21	198.29	192.40	194.17	903,838	-2.89(-1.47%)
Dec 31, 2020		197.06	197.06	197.06	623,481	+0.41(+0.21%)
Dec 30, 2020	195.87	197.03	195.81	196.65	623,481	+1.34(+0.69%)
Dec 29, 2020	197.14	197.62	194.56	195.30	650,640	-0.87(-0.44%)
Dec 28, 2020	198.87	198.87	196.17	196.17	572,940	-1.18(-0.60%)
Dec 24, 2020	197.29	197.69	196.46	197.35	656,019	+0.41(+0.21%)
Dec 23, 2020	197.53	198.21	196.94	196.94	1,241,302	+0.16(+0.08%)
Dec 22, 2020	196.78	197.13	195.77	196.78	496,295	+0.47(+0.24%)
Dec 21, 2020	194.94	196.67	193.04	196.31	751,325	-1.04(-0.53%)
Dec 18, 2020	197.82	197.91	195.98	197.35	580,889	-0.18(-0.09%)
Dec 17, 2020	196.47	197.59	196.44	197.53	570,562	+2.11(+1.08%)
Dec 16, 2020	195.52	195.75	194.68	195.43	516,802	+0.24(+0.12%)
Dec 15, 2020	193.81	195.19	193.22	195.19	501,560	+2.91(+1.51%)
Dec 14, 2020	194.91	195.50	192.26	192.28	2,533,612	-0.72(-0.37%)
Dec 11, 2020	192.74	193.64	191.43	193.00	620,627	-0.72(-0.37%)
Dec 10, 2020	191.50	193.89	191.25	193.72	619,346	+0.88(+0.46%)
Dec 09, 2020	195.23	195.37	191.70	192.84	985,398	-1.83(-0.94%)
Dec 08, 2020	193.10	195.07	193.10	194.67	516,783	+0.68(+0.35%)
Dec 07, 2020	194.15	194.38	193.34	193.98	468,085	-0.16(-0.08%)
Dec 04, 2020	192.48	194.24	192.37	194.15	550,954	+2.43(+1.27%)
Dec 03, 2020	190.73	192.80	190.68	191.72	334,177	+1.24(+0.65%)
Dec 02, 2020	190.07	190.72	189.08	190.47	404,972	-0.27(-0.14%)

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.