Midcap ETF Vanguard (NY: VO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	220.13	226.44		226.37	845,307	+5.95(+2.70%)
Jan 28, 2022	216.15	220.58	213.58	220.42	1,783,844	+4.42(+2.05%)
Jan 27, 2022	220.64	222.46	214.91	216.00	1,741,027	-2.00(-0.92%)
Jan 26, 2022	222.75	224.48	215.91	218.00	3,003,175	-1.71(-0.78%)
Jan 25, 2022	220.53	222.15	216.54	219.71	1,632,921	-4.14(-1.85%)
Jan 24, 2022	218.05	224.16	212.92	223.84	2,494,074	+2.62(+1.19%)
Jan 21, 2022	224.69	226.19	220.85	221.22	2,211,458	-3.94(-1.75%)
Jan 20, 2022	229.26	232.22	224.88	225.16	1,102,560	-2.80(-1.23%)
Jan 19, 2022	231.53	232.24	227.92	227.96	873,071	-2.54(-1.10%)
Jan 18, 2022	233.00	233.00	229.96	230.50	1,011,204	-5.00(-2.12%)
Jan 14, 2022				235.49	0	-0.67(-0.28%)
Jan 13, 2022	240.00	240.29	235.63	236.16	591,735	-2.99(-1.25%)
Jan 12, 2022	240.18	241.05	238.06	239.15	529,112	-0.02(-0.01%)
Jan 11, 2022	236.60	239.24	235.12	239.17	702,140	+2.67(+1.13%)
Jan 10, 2022	235.74	236.50	231.71	236.50	2,000,837	-0.79(-0.33%)
Jan 07, 2022	238.71	240.12	237.07	237.29	543,414	-1.43(-0.60%)
Jan 06, 2022	238.78	240.46	236.50	238.72	836,399	+0.61(+0.26%)
Jan 05, 2022	244.19	244.43	238.02	238.11	1,371,921	-6.12(-2.50%)
Jan 04, 2022	245.28	245.82	242.68	244.22	698,441	-0.18(-0.07%)
Jan 03, 2022	246.39	246.62	242.85	244.41	1,124,375	-1.33(-0.54%)
Dec 31, 2021	245.87	246.82	245.67	245.74	355,739	-0.17(-0.07%)
Dec 30, 2021	246.33	247.44	245.80	245.91	561,502	-0.14(-0.06%)
Dec 29, 2021	245.43	246.44	244.60	246.06	541,662	+0.66(+0.27%)
Dec 28, 2021	246.00	246.94	244.85	245.40	611,639	-0.40(-0.16%)
Dec 27, 2021	243.70	245.84	242.97	245.80	510,163	+2.95(+1.22%)
Dec 23, 2021	242.19	243.64	242.01	242.84	466,617	+1.34(+0.56%)
Dec 22, 2021	239.38	241.50	239.37	241.50	570,781	+1.74(+0.73%)
Dec 21, 2021	236.33	239.76	236.10	239.76	841,050	+5.61(+2.40%)
Dec 20, 2021	233.94	234.38	231.83	234.15	1,327,410	-3.34(-1.41%)
Dec 17, 2021	237.38	239.80	235.22	237.49	1,035,996	-0.56(-0.23%)
Dec 16, 2021	241.49	241.99	236.90	238.05	845,212	-2.43(-1.01%)
Dec 15, 2021	237.08	240.48	235.24	240.48	861,972	+3.65(+1.54%)
Dec 14, 2021	237.60	238.80	235.51	236.83	1,875,934	-2.59(-1.08%)
Dec 13, 2021	241.00	241.04	238.49	239.41	1,360,864	-1.80(-0.74%)
Dec 10, 2021	242.03	242.46	239.46	241.21	581,729	+0.75(+0.31%)
Dec 09, 2021	243.06	243.68	240.46	240.46	547,775	-3.62(-1.48%)
Dec 08, 2021	242.88	244.42	241.84	244.08	680,447	+1.82(+0.75%)
Dec 07, 2021	240.26	243.23	240.12	242.27	654,458	+5.47(+2.31%)
Dec 06, 2021	235.76	238.19	233.80	236.80	714,676	+2.41(+1.03%)
Dec 03, 2021	238.55	238.87	232.33	234.39	1,448,289	-2.90(-1.22%)
Dec 02, 2021	232.69	238.17	232.26	237.29	2,333,200	+5.76(+2.49%)
Dec 01, 2021	239.74	240.50	231.46	231.53	1,497,984	-4.94(-2.09%)
Nov 30, 2021	241.79	242.01	236.30	236.47	1,832,200	-6.49(-2.67%)
Nov 29, 2021	243.42	244.33	240.91	242.96	663,163	+2.24(+0.93%)
Nov 26, 2021	241.88	243.13	239.92	240.72	897,534	-5.75(-2.33%)
Nov 24, 2021	244.21	246.57	243.41	246.47	566,000	+1.22(+0.50%)
Nov 23, 2021	244.94	246.26	242.56	245.25	3,149,800	+0.14(+0.06%)
Nov 22, 2021	247.68	248.08	244.97	245.11	595,899	-1.74(-0.70%)
Nov 19, 2021	247.93	248.20	246.60	246.85	1,160,480	-1.00(-0.40%)
Nov 18, 2021	249.55	248.01	247.70	247.85	447,022	-1.26(-0.51%)
Nov 17, 2021	250.49	250.49	248.33	249.11	584,979	-1.91(-0.76%)
Nov 16, 2021	249.25	251.34	249.01	251.02	386,139	+1.94(+0.78%)
Nov 15, 2021	249.61	249.65	248.56	249.08	400,906	+0.23(+0.09%)
Nov 12, 2021	247.82	248.97	247.04	248.85	429,860	+1.81(+0.73%)
Nov 11, 2021	247.07	247.40	246.39	247.04	336,801	+1.15(+0.47%)
Nov 10, 2021	248.05			245.89	557,185	-3.08(-1.24%)
Nov 09, 2021	248.70	249.25	247.46	248.97	705,565	+0.34(+0.14%)
Nov 08, 2021	248.64	248.92	247.73	248.63	671,942	+1.45(+0.59%)
Nov 05, 2021	248.04	248.72	246.14	247.18	556,467	+1.13(+0.46%)
Nov 04, 2021	246.33	247.25	245.44	246.04	587,401	+0.20(+0.08%)
Nov 03, 2021	244.39	246.03	243.86	245.84	838,596	+1.06(+0.43%)
Nov 02, 2021	244.85	244.85	243.80	244.78	634,926	+0.58(+0.24%)