Midcap ETF Vanguard (NY: VO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	166.79	168.64	165.95	167.22	776,307	+0.99(+0.59%)
Sep 29, 2020	167.04	167.53	165.80	166.23	779,125	-0.96(-0.57%)
Sep 28, 2020	166.19	167.48	165.73	167.19	631,664	+3.16(+1.93%)
Sep 25, 2020	160.68	164.40	160.53	164.03	1,341,810	+3.02(+1.87%)
Sep 24, 2020	160.47	162.94	158.93	161.01	791,568	+0.12(+0.08%)
Sep 23, 2020	164.81	165.39	160.87	160.89	1,386,138	-3.86(-2.34%)
Sep 22, 2020	163.52	164.81	162.52	164.75	554,516	+1.78(+1.09%)
Sep 21, 2020	162.92	163.13	160.96	162.97	695,507	-2.71(-1.64%)
Sep 18, 2020	167.58	167.63	164.27	165.68	614,162	-1.33(-0.80%)
Sep 17, 2020	165.97	167.57	165.05	167.01	1,255,185	-1.24(-0.74%)
Sep 16, 2020	168.58	170.26	168.13	168.25	478,847	+0.60(+0.36%)
Sep 15, 2020	168.23	168.52	167.29	167.65	643,936	+0.63(+0.38%)
Sep 14, 2020	165.64	167.40	165.37	167.01	555,707	+2.91(+1.77%)
Sep 11, 2020	164.94	165.29	162.49	164.10	596,490	+0.13(+0.08%)
Sep 10, 2020	167.16	167.76	163.67	163.97	736,761	-2.39(-1.44%)
Sep 09, 2020	165.46	167.31	164.97	166.36	572,543	+2.64(+1.61%)
Sep 08, 2020	165.12	165.88	163.27	163.73	989,837	-3.78(-2.26%)
Sep 04, 2020	170.18	170.41	164.35	167.51	721,883	-1.76(-1.04%)
Sep 03, 2020	173.87	174.15	168.10	169.26	727,102	-5.57(-3.18%)
Sep 02, 2020	172.88	175.12	171.79	174.83	490,695	+2.75(+1.60%)
Sep 01, 2020	170.23	172.08	169.82	172.08	616,526	+2.13(+1.25%)
Aug 31, 2020	170.55	170.62	169.63	169.95	418,898	-0.57(-0.33%)
Aug 28, 2020	170.10	170.62	169.53	170.52	513,424	+1.22(+0.72%)
Aug 27, 2020	169.37	170.06	168.68	169.30	491,710	+0.38(+0.22%)
Aug 26, 2020	168.66	169.25	168.21	168.92	483,434	+0.32(+0.19%)
Aug 25, 2020	168.86	168.86	167.69	168.60	406,173	+0.17(+0.10%)
Aug 24, 2020	167.99	168.45	167.45	168.43	486,827	+1.48(+0.89%)
Aug 21, 2020	166.90	167.22	166.41	166.95	426,971	-0.19(-0.11%)
Aug 20, 2020	166.22	167.71	166.09	167.14	332,926	-0.26(-0.16%)
Aug 19, 2020	168.63	168.63	167.15	167.40	442,882	-1.07(-0.63%)
Aug 18, 2020	168.95	169.34	167.96	168.47	566,143	-0.35(-0.21%)
Aug 17, 2020	168.49	169.06	168.38	168.82	435,604	+0.73(+0.43%)
Aug 14, 2020	168.01	168.64	167.60	168.09	393,533	-0.12(-0.07%)
Aug 13, 2020	167.69	168.87	167.60	168.22	454,636	+0.09(+0.05%)
Aug 12, 2020	168.27	168.74	167.82	168.13	392,548	+1.28(+0.77%)
Aug 11, 2020	168.97	169.21	166.73	166.84	500,475	-1.13(-0.68%)
Aug 10, 2020	167.82	168.33	166.96	167.98	498,821	+0.60(+0.36%)
Aug 07, 2020	166.56	167.53	166.14	167.38	627,389	+0.27(+0.16%)
Aug 06, 2020	167.33	167.47	166.25	167.11	450,075	-0.46(-0.28%)
Aug 05, 2020	167.57	167.79	167.07	167.57	506,779	+0.97(+0.58%)
Aug 04, 2020	165.57	166.60	165.47	166.60	428,457	+0.68(+0.41%)
Aug 03, 2020	165.73	166.30	164.77	165.92	1,088,325	+1.21(+0.73%)
Jul 31, 2020	164.79	164.90	162.32	164.71	497,869	+0.29(+0.18%)
Jul 30, 2020	162.95	164.66	162.17	164.42	483,720	-0.52(-0.32%)
Jul 29, 2020	162.85	165.25	162.85	164.94	471,443	+3.03(+1.87%)
Jul 28, 2020	162.73	163.37	161.86	161.90	392,561	-1.35(-0.83%)
Jul 27, 2020	162.13	163.37	161.52	163.25	1,340,280	+1.41(+0.87%)
Jul 24, 2020	162.41	162.79	161.19	161.84	1,174,674	-1.49(-0.91%)
Jul 23, 2020	163.84	165.57	162.19	163.34	688,285	-0.64(-0.39%)
Jul 22, 2020	162.50	164.08	162.50	163.98	315,783	+1.12(+0.69%)
Jul 21, 2020	163.24	163.66	162.40	162.86	862,753	+0.79(+0.49%)
Jul 20, 2020	161.37	162.50	161.08	162.06	543,490	+0.44(+0.27%)
Jul 17, 2020	161.03	162.04	160.29	161.63	433,214	+1.27(+0.79%)
Jul 16, 2020	159.83	160.62	159.33	160.36	525,731	-0.36(-0.22%)
Jul 15, 2020	160.28	161.20	158.92	160.72	625,528	+2.80(+1.77%)
Jul 14, 2020	154.94	158.03	154.25	157.92	789,640	+2.55(+1.64%)
Jul 13, 2020	158.44	159.61	155.13	155.37	1,388,988	-1.90(-1.21%)
Jul 10, 2020	155.86	157.38	155.31	157.27	632,150	+1.39(+0.89%)
Jul 09, 2020	157.26	157.57	153.84	155.88	834,571	-1.26(-0.80%)
Jul 08, 2020	156.33	157.23	155.49	157.14	556,049	+1.11(+0.71%)
Jul 07, 2020	156.68	157.86	155.78	156.03	590,556	-1.79(-1.13%)
Jul 06, 2020	158.55	159.23	157.16	157.82	517,826	+1.88(+1.21%)
Jul 02, 2020	157.39	157.96	155.75	155.94	549,931	+0.59(+0.38%)