Vanguard Mid-Cap ETF Historical Stock Prices

(ETF)
VO 
$122.12
*  
2.65
2.22%
Get VO Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  119.86  122.2978  119.69  122.12 497,054
12/17/2014 119.79 122.2978 119.69 122.12 498,900
12/16/2014 119.74 121.66 119.4052 119.47 496,157
12/15/2014 121.4 121.7255 119.616 120.18 413,498
12/12/2014 121.84 122.28 120.79 120.84 343,834
12/11/2014 122.59 123.8 122.44 122.7 264,663
12/10/2014 123.88 124.03 121.89 122.05 599,435
12/09/2014 122.74 124.21 122.6 124.15 339,560
12/08/2014 124.69 125.12 123.516 123.94 284,915
12/05/2014 124.93 125.21 124.64 124.96 279,044
12/04/2014 124.78 125.09 124.36 124.75 351,696
12/03/2014 124.03 125 124 124.89 242,737
12/02/2014 123.53 124.12 123.505 124 309,702
12/01/2014 124.4 124.4806 123.245 123.39 516,169
11/28/2014 125.17 125.28 124.58 124.74 281,166
11/26/2014 125.04 125.07 124.72 125.06 235,643
11/25/2014 125.48 125.48 124.55 124.83 524,198
11/24/2014 124.78 125.04 124.616 125.04 255,491
11/21/2014 125.15 125.22 124.124 124.51 248,762
11/20/2014 122.74 123.88 122.74 123.79 292,764
11/19/2014 123.37 123.47 122.7 123.28 215,018
11/18/2014 122.74 123.65 122.74 123.44 277,741
11/17/2014 122.43 122.7299 122.2252 122.61 224,947
11/14/2014 122.59 122.84 122.218 122.61 215,487
11/13/2014 122.79 123.059 122.0801 122.57 291,792
11/12/2014 122.09 122.92 122.09 122.8 208,361
11/11/2014 122.69 122.79 122.3263 122.65 374,773
11/10/2014 122.3 122.76 122.28 122.6 301,093
11/07/2014 122.22 122.47 121.78 122.31 346,801
11/06/2014 121.61 122.32 121.2224 122.32 305,014
11/05/2014 121.7 121.75 120.89 121.51 331,665
11/04/2014 121.04 121.24 120.25 120.76 389,220
11/03/2014 121.65 121.9999 121.16 121.42 282,416
10/31/2014 121.4 121.42 120.751 121.3 537,109
10/30/2014 118.73 120.02 118.4578 119.73 242,556
10/29/2014 119.6 119.8594 118.15 119.03 446,232
10/28/2014 118.26 119.56 117.769 119.56 380,751
10/27/2014 117.63 117.889 116.8131 117.8 265,653
10/24/2014 117.14 117.9901 116.72 117.95 585,563
10/23/2014 116.66 117.71 116.37 116.99 329,563
10/22/2014 117 117.0964 115.32 115.38 490,885
10/21/2014 114.95 116.78 114.84 116.68 692,971
10/20/2014 112.57 114.09 112.47 114.09 414,968
10/17/2014 113.08 113.45 112.19 112.79 527,652
10/16/2014 109.05 112.129 108.69 111.56 514,617
10/15/2014 109.16 111.266 107.89 110.77 854,385
10/14/2014 110.96 112.15 110.41 110.96 547,512
10/13/2014 112 112.63 110.05 110.11 390,295
10/10/2014 113.86 114.288 112.16 112.17 402,814
10/09/2014 116.36 116.47 114.005 114.06 308,126
10/08/2014 114.98 116.65 114.06 116.62 512,910
10/07/2014 116.25 116.4099 114.84 114.84 263,352
10/06/2014 117.52 117.67 116.35 116.69 318,176
10/03/2014 116.55 117.175 116.24 116.92 623,498
10/02/2014 115.55 116.0899 114.1007 115.75 580,961
10/01/2014 117.26 117.31 115.22 115.66 567,818
09/30/2014 118.14 118.28 117.1 117.31 290,390
09/29/2014 116.99 118.17 116.8 118.04 230,899
09/26/2014 117.64 118.45 117.344 118.14 444,397
09/25/2014 118.4 118.6699 117.23 117.3 405,120
09/24/2014 118.13 119.07 117.83 118.98 236,945
09/23/2014 118.58 119.0599 118.1 118.11 222,180
09/22/2014 120.09 120.19 118.75 118.91 359,364
09/19/2014 121.1 121.1 119.9148 120.23 309,439
09/18/2014 120.56 120.62 120.2385 120.57 250,857
09/17/2014 120.25 120.7 119.63 120.13 797,453
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?