Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Vanguard Mid-Cap ETF (NY:VO)

292.94 +1.14 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 292.40 294.21 292.09 292.94 665,616 +1.14(+0.39%)
Dec 18, 2025 292.76 294.34 291.24 291.80 578,191 +0.90(+0.31%)
Dec 17, 2025 292.87 294.11 290.59 290.90 778,140 -1.51(-0.52%)
Dec 16, 2025 294.15 295.00 291.33 292.41 1,029,623 -1.82(-0.62%)
Dec 15, 2025 295.93 296.17 293.24 294.23 567,955 -0.12(-0.04%)
Dec 12, 2025 298.14 298.64 293.74 294.35 627,924 -2.98(-1.00%)
Dec 11, 2025 294.59 297.58 294.59 297.33 568,366 +2.06(+0.70%)
Dec 10, 2025 291.83 295.86 291.31 295.27 725,500 +3.96(+1.36%)
Dec 09, 2025 291.48 293.26 291.24 291.31 566,325 -0.52(-0.18%)
Dec 08, 2025 293.57 293.57 291.46 291.83 755,520 -1.25(-0.43%)
Dec 05, 2025 293.08 294.32 292.38 293.08 846,608 +0.20(+0.07%)
Dec 04, 2025 292.11 293.63 291.56 292.88 584,531 +0.67(+0.23%)
Dec 03, 2025 290.63 292.42 290.23 292.21 811,560 +2.26(+0.78%)
Dec 02, 2025 291.73 291.94 289.25 289.95 569,541 -0.12(-0.04%)
Dec 01, 2025 290.12 292.21 289.90 290.07 487,898 -2.08(-0.71%)
Nov 28, 2025 291.25 292.87 290.56 292.15 308,949 +1.90(+0.65%)
Nov 26, 2025 288.40 291.50 288.02 290.25 507,367 +2.25(+0.78%)
Nov 25, 2025 284.38 288.33 283.71 288.00 882,496 +4.95(+1.75%)
Nov 24, 2025 282.91 284.70 281.35 283.05 1,103,788 +0.58(+0.21%)
Nov 21, 2025 279.47 283.91 278.46 282.47 667,009 +4.43(+1.59%)
Nov 20, 2025 285.22 286.41 277.77 278.04 1,102,671 -4.23(-1.50%)
Nov 19, 2025 283.06 283.61 281.03 282.27 869,288 -0.41(-0.15%)
Nov 18, 2025 281.55 284.62 281.08 282.68 923,546 -0.02(-0.01%)
Nov 17, 2025 286.65 287.00 281.41 282.70 737,764 -4.23(-1.47%)
Nov 14, 2025 285.58 288.98 285.08 286.93 606,866 -0.27(-0.09%)
Nov 13, 2025 291.05 291.67 286.91 287.20 576,456 -4.93(-1.69%)
Nov 12, 2025 292.64 293.96 292.03 292.13 661,674 +0.03(+0.01%)
Nov 11, 2025 291.41 293.00 291.11 292.10 377,891 +0.82(+0.28%)
Nov 10, 2025 290.83 292.17 288.76 291.28 536,753 +2.17(+0.75%)
Nov 07, 2025 284.96 289.11 284.62 289.11 638,061 +2.78(+0.97%)
Nov 06, 2025 288.45 289.03 285.87 286.33 676,556 -2.21(-0.77%)
Nov 05, 2025 287.23 289.66 286.95 288.54 623,881 +1.43(+0.50%)
Nov 04, 2025 287.50 288.50 286.64 287.11 649,328 -2.90(-1.00%)
Nov 03, 2025 291.08 291.08 287.02 290.01 1,518,044 -0.90(-0.31%)
Oct 31, 2025 289.82 291.69 289.19 290.91 693,417 +1.29(+0.45%)
Oct 30, 2025 289.84 293.04 289.44 289.62 594,196 -1.70(-0.58%)
Oct 29, 2025 292.82 293.82 290.42 291.32 631,459 -2.06(-0.70%)
Oct 28, 2025 295.48 295.48 293.26 293.38 1,443,802 -2.85(-0.96%)
Oct 27, 2025 296.68 296.68 295.39 296.23 397,262 +1.42(+0.48%)
Oct 24, 2025 295.92 296.43 294.79 294.81 401,940 +1.32(+0.45%)
Oct 23, 2025 292.14 294.23 291.50 293.49 420,982 +2.03(+0.70%)
Oct 22, 2025 293.74 293.79 290.04 291.46 1,498,897 -2.06(-0.70%)
Oct 21, 2025 292.46 294.15 291.55 293.52 412,516 +1.29(+0.44%)
Oct 20, 2025 290.95 292.68 290.95 292.23 448,879 +3.07(+1.06%)
Oct 17, 2025 288.09 289.83 287.39 289.16 504,274 +0.43(+0.15%)
Oct 16, 2025 293.03 293.04 287.84 288.73 631,932 -3.71(-1.27%)
Oct 15, 2025 293.66 295.11 290.17 292.44 466,828 +0.56(+0.19%)
Oct 14, 2025 287.12 293.19 287.01 291.88 451,315 +2.29(+0.79%)
Oct 13, 2025 289.12 290.43 288.23 289.59 454,380 +3.32(+1.16%)
Oct 10, 2025 293.73 294.41 286.21 286.27 701,567 -6.81(-2.32%)
Oct 09, 2025 295.60 295.70 292.47 293.08 420,075 -2.29(-0.78%)
Oct 08, 2025 294.62 295.52 293.31 295.37 510,275 +1.68(+0.57%)
Oct 07, 2025 296.30 296.30 292.76 293.69 509,737 -1.82(-0.62%)
Oct 06, 2025 296.67 296.67 294.80 295.51 453,807 +0.30(+0.10%)
Oct 03, 2025 294.98 296.87 294.96 295.21 554,401 +0.68(+0.23%)
Oct 02, 2025 293.46 294.58 292.61 294.53 603,903 +1.07(+0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.