Midcap ETF Vanguard (NY: VO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	203.41	205.98	203.16	205.85	588,241	+1.73(+0.85%)
Apr 27, 2023	201.80	204.15	201.08	204.12	371,661	+2.95(+1.47%)
Apr 26, 2023	202.55	203.19	200.69	201.17	628,010	-1.83(-0.90%)
Apr 25, 2023	205.95	205.97	203.00	203.00	455,397	-4.13(-1.99%)
Apr 24, 2023	206.75	207.47	206.14	207.13	437,741	+0.34(+0.17%)
Apr 21, 2023	207.12	207.12	205.60	206.78	383,505	-0.08(-0.04%)
Apr 20, 2023	206.48	207.72	206.07	206.86	398,688	-1.04(-0.50%)
Apr 19, 2023	206.97	208.22	206.72	207.91	419,905	-0.16(-0.08%)
Apr 18, 2023	208.60	208.99	207.28	208.06	593,591	+0.15(+0.07%)
Apr 17, 2023	206.43	207.91	206.07	207.91	763,951	+1.50(+0.73%)
Apr 14, 2023	207.39	208.45	205.25	206.41	463,693	-1.03(-0.50%)
Apr 13, 2023	206.27	207.78	205.47	207.44	481,717	+1.64(+0.80%)
Apr 12, 2023	208.32	208.35	205.53	205.80	531,716	-0.91(-0.44%)
Apr 11, 2023	205.79	207.48	205.63	206.72	553,374	+1.55(+0.76%)
Apr 10, 2023	202.74	205.16	202.54	205.16	429,599	+1.47(+0.72%)
Apr 06, 2023	203.30	203.84	202.35	203.69	476,692	+0.19(+0.09%)
Apr 05, 2023	204.02	204.36	202.63	203.51	451,493	-1.33(-0.65%)
Apr 04, 2023	207.62	207.62	203.94	204.84	1,897,331	-2.28(-1.10%)
Apr 03, 2023	207.40	208.05	206.00	207.12	572,351	-0.33(-0.16%)
Mar 31, 2023	204.91	207.50	204.91	207.45	398,512	+3.44(+1.69%)
Mar 30, 2023	204.80	205.06	203.22	204.01	461,422	+1.07(+0.53%)
Mar 29, 2023	201.70	203.14	201.40	202.94	482,941	+3.13(+1.57%)
Mar 28, 2023	199.42	200.45	198.89	199.81	588,258	+0.31(+0.16%)
Mar 27, 2023	200.08	200.55	198.69	199.50	571,715	+1.27(+0.64%)
Mar 24, 2023	195.71	198.31	194.34	198.23	506,048	+1.32(+0.67%)
Mar 23, 2023	198.60	200.75	195.53	196.91	470,869	-0.60(-0.30%)
Mar 22, 2023	202.23	203.01	197.43	197.51	403,310	-4.90(-2.42%)
Mar 21, 2023	201.50	202.87	201.16	202.41	353,693	+3.09(+1.55%)
Mar 20, 2023	197.76	200.01	197.43	199.32	506,211	+2.40(+1.22%)
Mar 17, 2023	199.51	199.60	196.26	196.92	680,325	-3.59(-1.79%)
Mar 16, 2023	196.24	200.82	195.58	200.51	916,644	+2.79(+1.41%)
Mar 15, 2023	197.44	198.00	194.86	197.71	800,696	-3.33(-1.66%)
Mar 14, 2023	201.79	202.92	198.78	201.05	702,220	+2.80(+1.41%)
Mar 13, 2023	196.99	200.73	195.31	198.24	821,213	-1.64(-0.82%)
Mar 10, 2023	204.61	204.77	198.70	199.88	750,613	-5.40(-2.63%)
Mar 09, 2023	210.19	211.02	204.94	205.28	541,325	-5.06(-2.41%)
Mar 08, 2023	209.89	210.91	209.12	210.34	576,807	+0.49(+0.23%)
Mar 07, 2023	213.09	213.54	209.55	209.85	718,767	-3.16(-1.48%)
Mar 06, 2023	214.41	215.11	212.75	213.01	580,922	-1.02(-0.48%)
Mar 03, 2023	211.84	214.57	211.45	214.03	658,028	+2.87(+1.36%)
Mar 02, 2023	207.94	211.49	207.53	211.16	1,328,010	+1.91(+0.91%)
Mar 01, 2023	209.26	210.35	208.45	209.25	883,811	-0.52(-0.25%)
Feb 28, 2023	210.31	211.48	209.69	209.77	527,641	-0.66(-0.31%)
Feb 27, 2023	211.80	212.59	209.78	210.42	435,721	+0.57(+0.27%)
Feb 24, 2023	209.37	210.34	208.30	209.85	612,854	-1.95(-0.92%)
Feb 23, 2023	212.12	212.76	209.47	211.80	554,632	+0.78(+0.37%)
Feb 22, 2023	211.46	212.37	210.18	211.02	1,054,280	-0.08(-0.04%)
Feb 21, 2023	214.05	214.45	210.82	211.10	470,017	-5.02(-2.32%)
Feb 17, 2023	216.50	216.76	214.78	216.12	389,057	-1.31(-0.60%)
Feb 16, 2023	217.43	219.45	216.67	217.43	474,261	-2.39(-1.09%)
Feb 15, 2023	216.84	219.86	216.56	219.82	637,708	+2.03(+0.93%)
Feb 14, 2023	216.92	219.33	215.64	217.79	579,455	+0.22(+0.10%)
Feb 13, 2023	215.48	217.79	215.11	217.57	378,322	+2.30(+1.07%)
Feb 10, 2023	214.12	215.41	213.62	215.26	486,288	+0.48(+0.22%)
Feb 09, 2023	218.65	219.23	214.14	214.78	454,376	-2.37(-1.09%)
Feb 08, 2023	218.19	219.10	216.72	217.15	439,584	-1.84(-0.84%)
Feb 07, 2023	216.25	219.63	214.88	219.00	564,424	+2.15(+0.99%)
Feb 06, 2023	216.84	217.60	216.10	216.85	845,887	-1.25(-0.57%)
Feb 03, 2023	218.44	220.33	217.71	218.10	712,567	-3.32(-1.50%)
Feb 02, 2023	220.03	222.59	219.52	221.43	633,904	+3.25(+1.49%)