U.S. Markets close in 5 hrs 23 mins

Vanguard Mid-Cap Index Fund ETF Shares (VO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
221.27-1.82 (-0.82%)
As of 10:36AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021223.01223.61221.23221.27221.27174,144
Feb 24, 2021220.75223.65219.77223.09223.09611,400
Feb 23, 2021219.41221.51215.00220.98220.98847,000
Feb 22, 2021222.29223.10220.75220.91220.91504,700
Feb 19, 2021222.32224.17222.32223.51223.51522,700
Feb 18, 2021220.89221.81219.47221.15221.15475,300
Feb 17, 2021222.14222.33220.06222.18222.18547,500
Feb 16, 2021224.69224.85222.45223.21223.21558,700
Feb 12, 2021221.32223.63221.02223.57223.57685,300
Feb 11, 2021221.97222.45220.00222.10222.10502,500
Feb 10, 2021221.42222.45219.49221.35221.35532,100
Feb 09, 2021219.52220.76219.28220.37220.37463,300
Feb 08, 2021218.95219.75218.78219.65219.65452,000
Feb 05, 2021217.34217.87216.84217.82217.82523,200
Feb 04, 2021213.57215.85213.53215.67215.67832,100
Feb 03, 2021212.96213.41211.63212.89212.89419,500
Feb 02, 2021211.51213.53211.31212.74212.74546,400
Feb 01, 2021207.87209.86206.45209.42209.42516,000
Jan 29, 2021208.12209.05204.37205.79205.79957,800
Jan 28, 2021207.51210.57207.23208.86208.86628,400
Jan 27, 2021209.05209.41205.43206.22206.22646,600
Jan 26, 2021214.40214.68211.55211.55211.55713,400
Jan 25, 2021213.76214.84211.00213.75213.75650,200
Jan 22, 2021212.97214.24212.53213.87213.87521,000
Jan 21, 2021215.87216.00213.96214.26214.26551,000
Jan 20, 2021214.53215.88214.14215.60215.60739,000
Jan 19, 2021214.05214.34212.69213.59213.59519,100
Jan 15, 2021212.89213.18210.43212.49212.491,454,100
Jan 14, 2021214.49215.01213.59213.88213.88506,000
Jan 13, 2021214.39214.56213.03213.77213.77491,800
Jan 12, 2021212.99214.56212.77214.39214.39697,300
Jan 11, 2021211.06213.47210.89212.50212.50575,400
Jan 08, 2021213.15214.13210.86213.06213.06600,200
Jan 07, 2021210.28212.54210.28212.10212.10788,700
Jan 06, 2021206.22210.47205.83209.10209.101,945,500
Jan 05, 2021203.50206.00203.50205.68205.68836,100
Jan 04, 2021207.98208.07201.88203.74203.74861,400
Dec 31, 2020206.22207.13205.03206.77206.77546,800
Dec 30, 2020205.52206.74205.46206.34206.34594,200
Dec 29, 2020206.86207.36204.15204.93204.93620,100
Dec 28, 2020208.67208.67205.84205.84205.84546,000
Dec 24, 2020207.02207.44206.15207.08207.08625,300
Dec 24, 20200.937 Dividend
Dec 23, 2020208.21208.92207.58207.59206.651,177,600
Dec 22, 2020207.42207.79206.35207.42206.48470,800
Dec 21, 2020205.48207.30203.48206.92205.99712,800
Dec 18, 2020208.51208.61206.57208.02207.08551,200
Dec 17, 2020207.09208.27207.06208.21207.27541,300
Dec 16, 2020206.09206.33205.20205.99205.06490,300
Dec 15, 2020204.29205.74203.67205.74204.81475,800
Dec 14, 2020205.44206.08202.65202.67201.762,403,700
Dec 11, 2020203.16204.11201.78203.43202.51588,900
Dec 10, 2020201.85204.37201.59204.19203.27587,600
Dec 09, 2020205.78205.93202.06203.26202.34934,900
Dec 08, 2020203.54205.61203.54205.19204.26490,300
Dec 07, 2020204.64204.89203.79204.47203.55444,100
Dec 04, 2020202.88204.74202.77204.64203.72522,800
Dec 03, 2020201.04203.22200.99202.08201.17317,000
Dec 02, 2020200.34201.03199.30200.77199.86384,200
Dec 01, 2020201.94202.16200.75201.05200.14441,100
Nov 30, 2020200.32200.89197.80199.68198.78402,700
Nov 27, 2020200.37200.85200.10200.63199.72162,500
Nov 25, 2020199.49200.04198.55199.84198.94503,100
Nov 24, 2020199.44200.43198.55199.77198.87702,200
Nov 23, 2020196.80198.14196.31197.50196.61686,500
Nov 20, 2020195.81196.35195.30195.48194.60364,000
Nov 19, 2020194.17196.00193.01195.90195.02612,700
Nov 18, 2020197.18197.28194.35194.39193.51560,500
Nov 17, 2020195.78197.20194.49196.74195.85895,300
Nov 16, 2020196.50197.00194.87196.95196.061,358,000
Nov 13, 2020191.77194.12191.77193.81192.94565,500
Nov 12, 2020192.06192.64189.35190.46189.60452,000
Nov 11, 2020193.16193.16191.83192.79191.92392,000
Nov 10, 2020192.16192.50189.18191.43190.57757,500
Nov 09, 2020197.02197.70191.44191.44190.58945,900
Nov 06, 2020189.21189.92188.37189.14188.29687,300
Nov 05, 2020187.86189.56187.79188.87188.02970,400
Nov 04, 2020184.64187.58183.29185.09184.25607,300
Nov 03, 2020181.37183.90181.15183.07182.24523,700
Nov 02, 2020178.31179.53177.20179.11178.30578,900
Oct 30, 2020176.94177.88174.01176.14175.34765,600
Oct 29, 2020176.47179.59175.87178.05177.25736,800
Oct 28, 2020178.71179.30176.48176.53175.73631,100
Oct 27, 2020183.21183.80181.84181.94181.12538,000
Oct 26, 2020185.01185.22181.12183.15182.32641,300
Oct 23, 2020186.20187.00185.11187.00186.16471,700
Oct 22, 2020184.07185.60182.92185.35184.51460,800
Oct 21, 2020184.45185.68183.68183.68182.85398,800
Oct 20, 2020184.71186.15184.06184.22183.39611,900
Oct 19, 2020186.32186.97183.35183.59182.76558,100
Oct 16, 2020186.81187.10185.82185.89185.05454,100
Oct 15, 2020183.37186.42182.81186.11185.27511,800
Oct 14, 2020186.63187.54185.14185.56184.72462,900
Oct 13, 2020186.40187.14185.79186.38185.54501,600
Oct 12, 2020186.62187.54185.98187.03186.19337,500
Oct 09, 2020186.08186.40185.11185.57184.73490,500
Oct 08, 2020183.78184.80183.45184.80183.97489,600
Oct 07, 2020181.37183.11181.10182.50181.68692,100
Oct 06, 2020181.86183.50179.31179.53178.72674,800
Oct 05, 2020179.45181.37179.38181.10180.28752,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...