Vanguard Mid-Cap ETF Historical Stock Prices

(ETF)
VO 
$118.74
*  
0.49
0.41%
Get VO Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading VO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  118.53  118.79  118.21  118.74 204,627
07/09/2014 118.54 118.79 118.21 118.74 204,799
07/08/2014 118.81 119.12 117.73 118.25 221,636
07/07/2014 119.69 119.69 118.822 118.97 156,657
07/03/2014 119.68 119.862 119.44 119.83 107,442
07/02/2014 119.53 119.5864 119.098 119.2 219,639
07/01/2014 118.92 119.8565 118.92 119.47 336,100
06/30/2014 118.46 118.7 118.21 118.67 208,038
06/27/2014 117.73 118.415 117.73 118.4 166,027
06/26/2014 118.04 118.05 117.2671 118.02 152,784
06/25/2014 117.45 118.13 117.33 118.05 142,924
06/24/2014 118.34 118.88 117.55 117.63 635,872
06/23/2014 118.46 118.5799 118.15 118.29 371,837
06/20/2014 118.18 118.36 118.0496 118.36 125,177
06/19/2014 118.08 118.13 117.4765 117.88 182,343
06/18/2014 117.16 117.9311 116.88 117.88 281,335
06/17/2014 116.56 117.35 116.41 117.14 268,285
06/16/2014 116.42 116.85 116.172 116.62 261,788
06/13/2014 116.12 116.61 115.811 116.5299 193,724
06/12/2014 116.81 116.81 115.79 116.072 205,648
06/11/2014 116.87 116.98 116.5501 116.86 160,522
06/10/2014 117.5 117.5 116.93 117.25 119,226
06/09/2014 117.58 118.08 117.35 117.61 190,856
06/06/2014 117.18 117.53 117.05 117.52 199,451
06/05/2014 116.33 116.97 115.68 116.9 193,663
06/04/2014 115.39 116.0799 115.2425 116.03 159,025
06/03/2014 115.04 115.65 115.04 115.58 191,986
06/02/2014 115.35 115.55 114.78 115.49 168,097
05/30/2014 115.18 115.27 114.79 115.23 593,731
05/29/2014 114.82 115.15 114.4499 115.15 159,877
05/28/2014 114.86 114.86 114.25 114.59 184,558
05/27/2014 114.42 114.7771 114.386 114.72 228,920
05/23/2014 113.36 114.0299 113.2505 113.95 135,250
05/22/2014 113.01 113.59 112.73 113.33 144,803
05/21/2014 112.5 112.874 112.23 112.77 158,380
05/20/2014 112.87 112.89 111.77 112.08 203,703
05/19/2014 112.53 113.2 112.25 113.15 164,855
05/16/2014 112.28 112.63 111.6101 112.63 199,207
05/15/2014 112.54 112.675 111.1033 112.03 253,920
05/14/2014 113.47 113.72 112.8904 113.04 193,591
05/13/2014 114.02 114.2499 113.57 113.62 159,945
05/12/2014 112.8 113.88 112.8 113.83 195,785
05/09/2014 112.06 112.41 111.54 112.41 172,138
05/08/2014 112.46 113.433 111.864 112.15 214,045
05/07/2014 112.47 112.57 111.328 112.52 168,300
05/06/2014 112.82 112.934 112.05 112.1 151,892
05/05/2014 112.31 113.11 111.82 113.03 170,673
05/02/2014 113.02 113.63 112.76 112.9 354,025
05/01/2014 112.52 113.28 112.27 112.82 327,111
04/30/2014 111.85 112.61 111.66 112.61 190,807
04/29/2014 111.72 112.05 111.33 111.93 145,970
04/28/2014 111.96 112.1296 110.07 111.35 257,956
04/25/2014 112.38 112.38 111.23 111.41 232,354
04/24/2014 113.4 113.49 112.13 112.68 204,121
04/23/2014 113.18 113.32 112.77 112.81 261,933
04/22/2014 112.58 113.35 112.51 113.1 210,890
04/21/2014 112.16 112.4 111.7299 112.36 302,835
04/17/2014 111.77 112.33 111.59 112.07 179,063
04/16/2014 111.28 111.7896 110.85 111.77 270,016
04/15/2014 110.04 110.749 108.65 110.5 250,280
04/14/2014 110.18 110.2224 108.91 109.8 718,216
04/11/2014 109.74 110.4497 108.85 109.04 275,152
04/10/2014 113.21 113.21 110.3 110.48 324,581
04/09/2014 112.21 113.14 111.81 113.11 201,635
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?