Vanguard Index Funds - Vanguard Mid-Cap Value ETF (0LO7.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:45PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 150.73 | 151.00 | 150.73 | 151.00 | 151.00 | 70 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 148.64 | 148.64 | 148.29 | 148.64 | 148.64 | 2 |
| 19 Apr 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 151.78 | 151.78 | 151.78 | 151.78 | 151.78 | 1 |
| 09 Apr 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | 1 |
| 08 Apr 2024 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | - |
| 05 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 1 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | 10,038 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | 35 |
| 22 Mar 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.7331 Dividend | |||||
| 20 Mar 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 151.59 | 20 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.25 | 3 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 151.53 | 23 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 150.33 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 150.51 | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 150.42 | 150.47 | 150.42 | 150.47 | 149.75 | 3 |
| 04 Mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.34 | - |
| 01 Mar 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.18 | 32 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 147.49 | 147.98 | 147.49 | 147.98 | 147.27 | 65 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 144.99 | 1 |
| 20 Feb 2024 | 145.30 | 145.46 | 144.79 | 145.46 | 144.76 | 1 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 145.31 | 1 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 142.60 | - |
| 13 Feb 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 142.83 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 142.78 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.02 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.27 | 1 |
| 02 Feb 2024 | 143.05 | 143.29 | 143.05 | 143.29 | 142.60 | 1 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 142.60 | - |
| 26 Jan 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.08 | - |
| 25 Jan 2024 | 143.30 | 143.30 | 142.67 | 142.83 | 142.14 | 260 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 141.54 | 1 |
| 18 Jan 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 139.70 | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 142.45 | - |
| 10 Jan 2024 | 143.99 | 143.99 | 143.99 | 143.99 | 143.29 | 1 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.19 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 144.54 | 144.54 | 144.20 | 144.20 | 143.51 | - |
| 21 Dec 2023 | 142.73 | 142.73 | 142.73 | 142.73 | 142.04 | 1 |
| 21 Dec 2023 | 1.1142 Dividend | |||||
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 145.12 | 145.39 | 145.12 | 145.39 | 144.69 | - |
| 18 Dec 2023 | 144.47 | 144.47 | 144.47 | 144.47 | 143.77 | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 146.11 | 146.20 | 146.11 | 146.20 | 145.50 | 1 |
| 13 Dec 2023 | 140.38 | 140.38 | 140.38 | 140.38 | 139.70 | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.