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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Mid-Cap ETF (NY:VO)

296.85 -1.39 (-0.47%)

Streaming Delayed Price Updated: 3:06 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	297.52	299.33	296.94	298.24	537,950	-0.21(-0.07%)
Apr 08, 2026	297.65	298.85	296.50	298.45	697,382	+7.37(+2.53%)
Apr 07, 2026	290.34	291.58	289.04	291.08	645,507	-0.30(-0.10%)
Apr 06, 2026	290.10	291.66	289.61	291.38	661,346	+1.42(+0.49%)
Apr 02, 2026	285.27	291.49	285.20	289.96	888,405	+0.96(+0.33%)
Apr 01, 2026	288.68	290.38	288.14	289.00	766,078	+1.82(+0.63%)
Mar 31, 2026	283.96	288.03	282.18	287.18	1,072,564	+6.25(+2.22%)
Mar 30, 2026	285.38	285.83	279.83	280.93	1,188,696	-1.88(-0.66%)
Mar 27, 2026	285.43	286.01	282.17	282.81	747,014	-4.50(-1.57%)
Mar 26, 2026	288.93	291.49	287.04	287.31	602,094	-3.53(-1.21%)
Mar 25, 2026	291.97	293.00	289.09	290.84	998,697	+1.29(+0.45%)
Mar 24, 2026	286.87	290.92	286.07	289.55	928,991	+1.00(+0.35%)
Mar 23, 2026	289.55	292.31	288.06	288.55	1,059,153	+3.41(+1.20%)
Mar 20, 2026	289.77	290.35	283.69	285.14	672,050	-4.95(-1.71%)
Mar 19, 2026	287.88	291.72	287.58	290.09	907,058	+0.15(+0.05%)
Mar 18, 2026	292.42	293.48	289.86	289.94	720,708	-3.75(-1.28%)
Mar 17, 2026	293.70	295.47	293.42	293.69	1,079,924	+1.90(+0.65%)
Mar 16, 2026	291.60	293.51	290.86	291.79	688,652	+2.79(+0.97%)
Mar 13, 2026	291.22	292.38	288.46	289.00	702,880	-0.14(-0.05%)
Mar 12, 2026	291.80	293.21	288.85	289.14	1,305,466	-5.06(-1.72%)
Mar 11, 2026	295.30	295.78	292.73	294.20	761,788	-1.14(-0.39%)
Mar 10, 2026	297.74	299.20	294.91	295.34	749,113	-2.60(-0.87%)
Mar 09, 2026	293.54	298.44	290.32	297.94	940,628	+1.25(+0.42%)
Mar 06, 2026	297.33	297.81	294.23	296.69	761,962	-3.74(-1.24%)
Mar 05, 2026	301.58	303.75	298.56	300.43	907,180	-2.65(-0.87%)
Mar 04, 2026	303.30	304.11	301.15	303.08	759,856	+1.30(+0.43%)
Mar 03, 2026	300.35	303.15	295.95	301.78	1,171,009	-4.17(-1.36%)
Mar 02, 2026	303.68	307.06	303.18	305.95	918,277	-0.25(-0.08%)
Feb 27, 2026	304.80	306.35	303.41	306.20	620,500	-0.86(-0.28%)
Feb 26, 2026	305.40	307.06	304.26	307.06	730,374	+2.53(+0.83%)
Feb 25, 2026	304.80	305.00	302.24	304.53	614,170	+0.99(+0.33%)
Feb 24, 2026	300.56	303.86	299.95	303.54	613,603	+3.25(+1.08%)
Feb 23, 2026	303.08	304.16	299.10	300.29	1,328,203	-4.02(-1.32%)
Feb 20, 2026	302.20	305.58	301.91	304.31	1,150,236	+1.21(+0.40%)
Feb 19, 2026	303.14	303.83	301.19	303.10	671,073	-0.61(-0.20%)
Feb 18, 2026	302.81	305.00	301.96	303.71	626,571	+1.85(+0.61%)
Feb 17, 2026	301.99	303.70	299.25	301.86	1,198,646	-0.28(-0.09%)
Feb 13, 2026	298.58	303.52	297.46	302.14	822,733	+3.79(+1.27%)
Feb 12, 2026	304.00	305.83	297.95	298.35	1,038,645	-4.39(-1.45%)
Feb 11, 2026	303.85	304.35	300.98	302.74	814,835	+0.58(+0.19%)
Feb 10, 2026	302.41	303.43	301.93	302.16	746,032	+0.11(+0.04%)
Feb 09, 2026	300.16	302.66	299.90	302.05	732,501	+0.90(+0.30%)
Feb 06, 2026	297.03	301.44	296.77	301.15	845,974	+7.26(+2.47%)
Feb 05, 2026	296.26	297.02	293.33	293.89	871,584	-4.16(-1.40%)
Feb 04, 2026	297.25	299.00	295.60	298.05	1,076,001	+1.35(+0.46%)
Feb 03, 2026	297.48	298.68	293.97	296.70	785,679	-0.70(-0.24%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Mid-Cap ETF (NY:VO)

Historical Prices