Midcap ETF Vanguard (NY: VO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	195.40	196.84	194.69	196.60	964,718	+1.97(+1.01%)
Oct 30, 2023	194.87	195.66	193.02	194.63	1,746,672	+0.75(+0.39%)
Oct 27, 2023	196.41	196.47	193.38	193.88	845,733	-1.92(-0.98%)
Oct 26, 2023	196.39	197.47	195.34	195.80	943,586	-0.44(-0.22%)
Oct 25, 2023	197.78	198.33	196.03	196.24	843,046	-2.82(-1.42%)
Oct 24, 2023	199.06	200.04	198.06	199.06	686,509	+1.25(+0.63%)
Oct 23, 2023	198.15	200.00	197.19	197.81	651,939	-1.23(-0.62%)
Oct 20, 2023	201.65	201.84	198.94	199.04	703,574	-2.72(-1.35%)
Oct 19, 2023	204.52	205.31	201.39	201.76	504,011	-2.77(-1.36%)
Oct 18, 2023	207.23	207.49	204.31	204.53	607,477	-3.79(-1.82%)
Oct 17, 2023	205.95	209.59	205.95	208.33	884,221	+1.00(+0.48%)
Oct 16, 2023	206.00	207.76	205.13	207.32	500,367	+2.59(+1.26%)
Oct 13, 2023	206.43	206.75	203.95	204.74	470,531	-0.92(-0.45%)
Oct 12, 2023	208.70	208.70	204.52	205.66	489,216	-2.71(-1.30%)
Oct 11, 2023	208.25	208.79	206.82	208.37	471,968	+0.58(+0.28%)
Oct 10, 2023	206.57	209.06	206.52	207.79	716,331	+1.62(+0.79%)
Oct 09, 2023	203.29	206.49	203.29	206.17	464,978	+1.62(+0.79%)
Oct 06, 2023	201.04	205.55	200.45	204.54	507,211	+2.34(+1.16%)
Oct 05, 2023	202.41	202.90	200.71	202.20	533,718	-0.49(-0.24%)
Oct 04, 2023	201.74	202.90	199.97	202.69	817,265	+1.59(+0.79%)
Oct 03, 2023	202.94	203.50	200.39	201.09	1,144,937	-2.83(-1.39%)
Oct 02, 2023	206.07	206.20	202.89	203.93	755,764	-2.42(-1.17%)
Sep 29, 2023	208.67	208.81	205.90	206.34	604,428	-0.62(-0.30%)
Sep 28, 2023	205.73	207.97	204.93	206.96	513,616	+1.56(+0.76%)
Sep 27, 2023	205.95	206.41	203.93	205.40	601,625	+0.68(+0.33%)
Sep 26, 2023	206.70	207.13	204.50	204.72	693,793	-2.95(-1.42%)
Sep 25, 2023	206.28	207.70	206.95	207.67	609,651	+0.56(+0.27%)
Sep 22, 2023	208.00	208.41	206.93	207.11	504,357	-0.38(-0.18%)
Sep 21, 2023	210.52	210.65	207.43	207.48	856,353	-3.97(-1.88%)
Sep 20, 2023	213.25	214.01	211.39	211.45	656,818	-0.88(-0.41%)
Sep 19, 2023	212.81	213.01	211.35	212.33	629,863	-0.48(-0.23%)
Sep 18, 2023	213.09	213.52	212.19	212.81	580,554	-0.49(-0.23%)
Sep 15, 2023	214.47	214.65	212.97	213.31	482,236	-1.85(-0.86%)
Sep 14, 2023	214.60	215.37	213.86	215.15	437,040	+2.10(+0.99%)
Sep 13, 2023	214.30	214.36	212.41	213.05	487,246	-1.16(-0.54%)
Sep 12, 2023	214.26	215.29	213.99	214.20	484,191	-0.41(-0.19%)
Sep 11, 2023	215.23	215.56	214.30	214.62	430,338	+0.44(+0.20%)
Sep 08, 2023	214.67	215.01	213.87	214.18	362,817	-0.26(-0.12%)
Sep 07, 2023	214.28	214.81	213.28	214.44	322,750	-0.93(-0.43%)
Sep 06, 2023	215.57	215.98	214.10	215.37	500,567	-0.24(-0.11%)
Sep 05, 2023	217.43	217.70	215.54	215.61	514,014	-2.37(-1.09%)
Sep 01, 2023	218.39	219.01	217.43	217.98	567,042	+1.08(+0.50%)
Aug 31, 2023	218.13	218.17	216.89	216.90	437,234	-0.73(-0.34%)
Aug 30, 2023	216.56	217.87	216.39	217.63	586,863	+0.99(+0.46%)
Aug 29, 2023	213.89	216.66	213.44	216.64	556,176	+2.81(+1.32%)
Aug 28, 2023	213.30	214.49	213.20	213.83	591,355	+1.46(+0.69%)
Aug 25, 2023	212.04	213.06	210.22	212.37	746,784	+1.16(+0.55%)
Aug 24, 2023	213.46	214.58	211.14	211.21	488,175	-2.32(-1.09%)
Aug 23, 2023	211.90	213.72	211.49	213.53	552,348	+1.98(+0.94%)
Aug 22, 2023	212.51	212.78	211.29	211.55	634,825	-0.44(-0.21%)
Aug 21, 2023	212.24	212.70	210.49	211.98	640,911	-0.02(-0.01%)
Aug 18, 2023	210.29	212.41	209.73	212.00	668,805	+0.60(+0.29%)
Aug 17, 2023	214.54	214.54	211.40	211.40	940,629	-2.16(-1.01%)
Aug 16, 2023	215.06	215.72	213.56	213.56	646,190	-1.68(-0.78%)
Aug 15, 2023	216.97	216.97	215.01	215.24	625,758	-2.86(-1.31%)
Aug 14, 2023	217.24	218.15	216.73	218.10	509,969	+0.18(+0.08%)
Aug 11, 2023	217.29	218.56	217.17	217.93	445,610	-0.19(-0.09%)
Aug 10, 2023	219.72	221.01	217.52	218.11	830,810	-0.55(-0.25%)
Aug 09, 2023	219.63	220.02	218.20	218.67	470,051	-0.79(-0.36%)
Aug 08, 2023	218.89	219.71	217.42	219.46	622,013	-1.67(-0.75%)
Aug 07, 2023	220.45	221.22	219.86	221.12	432,960	+1.62(+0.74%)
Aug 04, 2023	221.35	222.16	219.24	219.51	489,804	-1.39(-0.63%)
Aug 03, 2023	220.72	221.57	219.85	220.90	550,976	-0.82(-0.37%)
Aug 02, 2023	222.52	222.93	221.27	221.72	651,307	-2.55(-1.14%)