Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap ETF Vanguard (NY: VO )

245.79 -2.19 (-0.88%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.