Midcap ETF Vanguard (NY: VO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	153.69	153.69	152.32	152.87	263,927	-0.06(-0.04%)
Aug 29, 2019	152.45	153.21	151.96	152.93	391,381	+1.99(+1.32%)
Aug 28, 2019	149.63	151.08	149.27	150.94	300,060	+0.96(+0.64%)
Aug 27, 2019	151.51	151.73	149.58	149.98	411,502	-0.66(-0.44%)
Aug 26, 2019	150.68	150.77	149.60	150.64	491,519	+1.18(+0.79%)
Aug 23, 2019	152.56	153.53	148.90	149.46	459,771	-3.83(-2.50%)
Aug 22, 2019	153.83	154.10	152.39	153.29	304,615	-0.11(-0.07%)
Aug 21, 2019	153.26	153.59	152.88	153.40	272,454	+1.33(+0.87%)
Aug 20, 2019	152.79	152.94	152.02	152.07	283,357	-0.97(-0.63%)
Aug 19, 2019	153.14	153.55	152.59	153.04	611,735	+1.61(+1.06%)
Aug 16, 2019	150.03	151.71	150.03	151.43	440,165	+2.25(+1.51%)
Aug 15, 2019	149.42	149.69	148.27	149.19	528,130	+0.22(+0.15%)
Aug 14, 2019	151.18	151.31	148.81	148.96	468,945	-4.52(-2.95%)
Aug 13, 2019	151.35	154.33	150.92	153.48	317,539	+1.92(+1.27%)
Aug 12, 2019	152.69	152.83	151.02	151.56	376,109	-1.98(-1.29%)
Aug 09, 2019	154.26	154.48	152.78	153.54	359,802	-1.31(-0.84%)
Aug 08, 2019	152.56	154.85	152.38	154.85	303,284	+3.09(+2.04%)
Aug 07, 2019	149.67	152.11	148.74	151.76	499,040	+0.59(+0.39%)
Aug 06, 2019	150.27	151.29	149.40	151.16	507,010	+1.94(+1.30%)
Aug 05, 2019	151.33	152.16	148.03	149.22	658,482	-4.47(-2.91%)
Aug 02, 2019	154.57	154.76	152.92	153.69	338,257	-1.53(-0.99%)
Aug 01, 2019	156.94	158.00	154.60	155.22	592,974	-1.99(-1.26%)
Jul 31, 2019	158.66	159.00	155.92	157.21	999,636	-1.45(-0.91%)
Jul 30, 2019	157.68	158.65	157.34	158.65	819,967	+0.19(+0.12%)
Jul 29, 2019	159.03	159.13	158.12	158.46	467,488	-0.59(-0.37%)
Jul 26, 2019	158.44	159.12	158.28	159.05	384,040	+1.02(+0.65%)
Jul 25, 2019	158.76	158.76	157.73	158.03	372,177	-1.19(-0.75%)
Jul 24, 2019	157.74	159.25	157.74	159.22	298,267	+1.24(+0.79%)
Jul 23, 2019	157.34	157.98	156.84	157.98	250,014	+1.22(+0.78%)
Jul 22, 2019	156.97	157.23	156.61	156.76	442,379	+0.11(+0.07%)
Jul 19, 2019	158.10	158.29	156.63	156.65	239,904	-0.94(-0.60%)
Jul 18, 2019	156.74	157.91	156.48	157.59	1,516,277	+0.63(+0.40%)
Jul 17, 2019	157.96	157.96	156.96	156.96	215,903	-0.98(-0.62%)
Jul 16, 2019	158.35	158.51	157.76	157.94	231,051	-0.44(-0.28%)
Jul 15, 2019	158.82	158.82	158.04	158.38	273,959	-0.24(-0.15%)
Jul 12, 2019	157.81	158.62	157.66	158.62	231,070	+1.09(+0.69%)
Jul 11, 2019	157.63	157.63	156.75	157.53	289,703	+0.14(+0.09%)
Jul 10, 2019	157.81	158.07	157.03	157.39	591,079	+0.13(+0.08%)
Jul 09, 2019	156.04	157.31	156.00	157.26	1,588,565	+0.55(+0.35%)
Jul 08, 2019	157.00	157.30	156.39	156.71	248,923	-0.90(-0.57%)
Jul 05, 2019	156.92	157.61	156.03	157.61	253,908	-0.06(-0.03%)
Jul 03, 2019	156.73	157.67	156.56	157.67	290,319	+1.40(+0.90%)
Jul 02, 2019	156.27	156.42	155.69	156.27	488,682	+0.00(+0.00%)
Jul 01, 2019	156.93	157.14	155.52	156.27	557,838	+1.10(+0.71%)
Jun 28, 2019	154.11	155.18	153.98	155.17	308,525	+1.54(+1.00%)
Jun 27, 2019	152.82	153.80	152.82	153.63	275,771	+1.29(+0.85%)
Jun 26, 2019	153.26	153.57	152.34	152.34	296,709	-0.41(-0.27%)
Jun 25, 2019	154.28	154.28	152.73	152.75	292,483	-1.30(-0.85%)
Jun 24, 2019	155.00	155.10	154.00	154.05	257,928	-0.69(-0.45%)
Jun 21, 2019	155.25	155.44	154.51	154.75	305,274	-0.64(-0.41%)
Jun 20, 2019	155.74	155.87	154.28	155.38	313,401	+1.08(+0.70%)
Jun 19, 2019	153.52	154.50	153.35	154.30	313,268	+0.92(+0.60%)
Jun 18, 2019	152.88	154.22	152.71	153.38	402,974	+1.43(+0.94%)
Jun 17, 2019	152.25	152.54	151.87	151.95	224,363	-0.07(-0.05%)
Jun 14, 2019	152.41	152.41	151.69	152.03	242,468	-0.47(-0.31%)
Jun 13, 2019	152.31	152.64	151.90	152.50	283,106	+0.80(+0.52%)
Jun 12, 2019	151.70	152.07	151.35	151.70	244,900	-0.12(-0.08%)
Jun 11, 2019	153.18	153.36	151.27	151.82	301,136	-0.38(-0.25%)
Jun 10, 2019	152.25	153.05	152.05	152.20	820,790	+0.74(+0.49%)
Jun 07, 2019	151.15	152.11	151.15	151.46	228,199	+0.85(+0.57%)
Jun 06, 2019	149.96	150.96	149.42	150.61	317,677	+0.81(+0.54%)
Jun 05, 2019	149.19	149.81	147.98	149.80	453,119	+1.42(+0.96%)
Jun 04, 2019	146.53	148.45	146.29	148.37	490,598	+3.14(+2.16%)