Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Vanguard Mid-Cap Index Fund ETF Shares (VO)

261.12
+3.81
+(1.48%)
At close: March 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 17, 2025256.93262.10256.93261.12261.12559,500
Mar 14, 2025254.18257.60253.36257.31257.311,422,000
Mar 13, 2025254.84255.22250.69251.87251.87956,900
Mar 12, 2025257.72258.02253.14254.92254.921,149,100
Mar 11, 2025257.71258.12253.67255.36255.361,353,100
Mar 10, 2025260.07261.42255.46257.51257.511,802,800
Mar 7, 2025260.44263.51257.96262.87262.87761,700
Mar 6, 2025262.85264.41260.18260.95260.95816,000
Mar 5, 2025262.93266.32261.40265.78265.78673,300
Mar 4, 2025265.00267.01260.96262.96262.96878,600
Mar 3, 2025271.71272.55265.46266.84266.84663,600
Feb 28, 2025267.31270.63266.13270.51270.51675,800
Feb 27, 2025270.12270.96266.72266.79266.79626,500
Feb 26, 2025270.34272.09268.89269.46269.46465,500
Feb 25, 2025269.94270.85267.22269.47269.47672,000
Feb 24, 2025271.49271.49268.41270.00270.00526,100
Feb 21, 2025276.18276.18269.79270.43270.43903,400
Feb 20, 2025276.56276.94273.63275.76275.761,214,600
Feb 19, 2025277.03278.08276.56277.55277.55509,200
Feb 18, 2025276.71277.62275.91277.57277.57626,800
Feb 14, 2025276.99277.20275.67275.69275.69552,700
Feb 13, 2025275.00276.60274.30276.48276.48550,500
Feb 12, 2025273.42275.46273.00275.03275.03529,400
Feb 11, 2025276.53276.68275.59276.42276.42505,300
Feb 10, 2025278.02278.02276.46277.95277.95525,200
Feb 7, 2025277.92278.75275.99276.31276.311,252,500
Feb 6, 2025277.94278.02275.10277.13277.13593,300
Feb 5, 2025276.01277.34274.58277.27277.27636,700
Feb 4, 2025274.53275.94274.26275.22275.22476,900
Feb 3, 2025271.40275.64270.46274.62274.62645,200
Jan 31, 2025277.77278.73275.28275.61275.61596,500
Jan 30, 2025276.20278.48275.62277.71277.71511,000
Jan 29, 2025274.74275.80273.42274.29274.29493,600
Jan 28, 2025275.14275.84273.54274.89274.89544,100
Jan 27, 2025274.00275.43273.26274.88274.88706,600
Jan 24, 2025277.45278.39276.90277.33277.33423,900
Jan 23, 2025276.45277.61275.50277.44277.44687,900
Jan 22, 2025278.18278.18276.50276.68276.68577,400
Jan 21, 2025275.80277.58275.63277.38277.38669,300
Jan 17, 2025274.09274.81273.14273.82273.82532,800
Jan 16, 2025269.94272.74269.18272.44272.44577,800
Jan 15, 2025271.25271.44268.90269.45269.45716,600
Jan 14, 2025265.68267.41264.84266.72266.72563,000
Jan 13, 2025261.43264.10260.70264.10264.10813,300
Jan 10, 2025264.68265.07262.20262.82262.82977,200
Jan 8, 2025265.45266.44263.58266.39266.39694,300
Jan 7, 2025268.28268.71264.69265.64265.64620,900
Jan 6, 2025268.64269.48266.91267.27267.27562,700
Jan 3, 2025265.20267.35264.00267.07267.07551,200
Jan 2, 2025265.65266.22262.43263.74263.74653,700
Dec 31, 2024265.22265.58263.05264.13264.13848,000
Dec 30, 2024264.90265.27261.83264.16264.16712,400
Dec 27, 2024267.88268.86265.38266.81266.81634,700
Dec 26, 2024268.31269.56267.53269.11269.11691,900
Dec 24, 2024266.96269.12266.48269.06269.06428,800
Dec 23, 2024 1.09 Dividend
Dec 23, 2024266.29266.94264.28266.77266.77691,400
Dec 20, 2024263.05269.45262.80267.92266.831,060,700
Dec 19, 2024266.27267.83263.71263.71262.63966,700
Dec 18, 2024273.75273.96264.26264.29263.21708,800
Dec 17, 2024274.85275.23273.21273.54272.42585,500
Dec 16, 2024276.71277.60275.68275.82274.69486,700
Dec 13, 2024277.81277.81275.85276.42275.29481,200
Dec 12, 2024278.66279.01277.43277.51276.38578,100
Dec 11, 2024279.27279.47278.23278.66277.52416,100
Dec 10, 2024280.20280.20277.37277.67276.54543,700
Dec 9, 2024284.15284.15280.36280.44279.30591,900
Dec 6, 2024284.37284.83283.14283.44282.28385,100
Dec 5, 2024284.58284.98282.87282.97281.82421,400
Dec 4, 2024284.16284.35282.95284.35283.191,219,400
Dec 3, 2024283.71284.02282.61283.09281.94576,400
Dec 2, 2024285.03285.13283.02283.59282.43527,100
Nov 29, 2024284.77285.38284.53284.63283.47227,000
Nov 27, 2024284.70285.60283.42283.91282.75448,100
Nov 26, 2024283.56284.33282.89284.03282.87452,600
Nov 25, 2024284.09285.34283.36283.96282.80577,400
Nov 22, 2024279.99282.13279.94281.84280.691,240,500
Nov 21, 2024277.25279.87275.93279.28278.14665,300
Nov 20, 2024275.10275.78273.11275.51274.391,175,100
Nov 19, 2024271.60274.84271.48274.60273.48918,400
Nov 18, 2024272.72274.42272.13273.74272.62606,000
Nov 15, 2024273.36274.12271.70272.32271.21495,900
Nov 14, 2024276.62276.75273.74273.96272.84582,200
Nov 13, 2024277.61278.53276.19276.54275.41550,000
Nov 12, 2024277.97278.57275.77276.77275.64499,500
Nov 11, 2024277.95279.67277.67278.66277.52496,500
Nov 8, 2024274.57277.10274.30276.70275.57581,800
Nov 7, 2024274.58275.26273.58274.59273.47758,800
Nov 6, 2024273.94273.94270.61273.70272.58837,500
Nov 5, 2024263.03266.74262.72266.69265.60420,400
Nov 4, 2024262.31263.93261.82262.58261.511,322,600
Nov 1, 2024264.04265.43262.44262.65261.58481,600
Oct 31, 2024264.99265.57262.70262.71261.641,116,600
Oct 30, 2024265.63267.57265.49265.83264.75437,400
Oct 29, 2024265.76266.94265.11266.06264.97948,400
Oct 28, 2024266.46267.43266.38266.70265.61402,400
Oct 25, 2024267.57267.98264.79265.11264.03585,500
Oct 24, 2024266.81267.33265.46266.18265.09969,500
Oct 23, 2024265.84267.04264.39265.95264.87763,600
Oct 22, 2024266.89267.53265.59266.77265.68398,300
Oct 21, 2024270.02270.40267.61268.42267.32354,100
Oct 18, 2024270.10270.46268.69270.32269.22309,100
Oct 17, 2024270.58270.79269.09269.31268.21382,400
Oct 16, 2024268.49269.94268.15269.74268.64402,400
Oct 15, 2024268.97270.20267.61267.90266.81473,300
Oct 14, 2024267.04268.98266.36268.76267.66291,000
Oct 11, 2024263.93266.84263.57266.65265.56373,300
Oct 10, 2024263.81264.34262.95263.54262.46627,200
Oct 9, 2024262.70264.76262.23264.34263.26454,200
Oct 8, 2024261.95262.93261.45262.58261.51392,200
Oct 7, 2024262.96262.96260.51261.66260.59518,800
Oct 4, 2024263.48263.85261.57263.79262.71467,700
Oct 3, 2024261.76262.34260.64261.50260.43399,000
Oct 2, 2024261.93262.97261.01262.43261.36444,600
Oct 1, 2024263.75263.87261.03262.44261.37571,300
Sep 30, 2024262.86263.92261.32263.83262.75551,000
Sep 27, 2024263.40264.44262.79263.14262.07479,600
Sep 26, 2024 0.95 Dividend
Sep 26, 2024262.64263.08261.69262.37261.30398,200
Sep 25, 2024263.90263.97261.40261.90259.89443,500
Sep 24, 2024263.69263.76262.71263.47261.45411,700
Sep 23, 2024262.34263.08261.83263.02261.00684,900
Sep 20, 2024261.45261.63259.94261.63259.62311,700
Sep 19, 2024262.99262.99260.62261.97259.96471,500
Sep 18, 2024259.43261.92258.27258.52256.53508,600
Sep 17, 2024259.34260.68258.53259.38257.39534,500
Sep 16, 2024257.82259.24257.31258.72256.73431,300
Sep 13, 2024255.60257.60255.60257.12255.15454,200
Sep 12, 2024253.16254.80251.70254.65252.69370,600
Sep 11, 2024251.69253.16247.40252.90250.96440,800
Sep 10, 2024252.07252.25250.16252.07250.13374,800
Sep 9, 2024250.66252.90250.45251.76249.83421,700
Sep 6, 2024252.25253.47248.62249.03247.12471,200
Sep 5, 2024253.27253.69250.74251.94250.00468,800
Sep 4, 2024253.36254.76252.55253.36251.41376,200
Sep 3, 2024256.73257.48252.96253.87251.92478,800
Aug 30, 2024257.28258.29255.27258.20256.22318,000
Aug 29, 2024256.34257.92254.97256.12254.15361,400
Aug 28, 2024255.80256.50254.02255.13253.17366,700
Aug 27, 2024255.39256.32255.09256.17254.20447,000
Aug 26, 2024257.36258.07255.92256.17254.20678,500
Aug 23, 2024254.75257.01254.16256.54254.57461,000
Aug 22, 2024254.54255.09252.86253.36251.41336,300
Aug 21, 2024252.91254.30252.42254.24252.29367,200
Aug 20, 2024253.02253.19251.46251.84249.91397,700
Aug 19, 2024251.41253.14251.22253.06251.12395,300
Aug 16, 2024250.00251.19249.75251.15249.22369,100
Aug 15, 2024249.17250.63248.70250.36248.44470,800
Aug 14, 2024246.69247.47246.03246.90245.00527,100
Aug 13, 2024244.48246.60244.11246.26244.37912,300
Aug 12, 2024244.68244.81243.03243.52241.65743,400
Aug 9, 2024244.21245.18242.19244.66242.78379,300
Aug 8, 2024240.57244.22240.27244.06242.19563,200
Aug 7, 2024243.24244.68238.96239.13237.29462,900
Aug 6, 2024239.52244.03238.66240.88239.03611,300
Aug 5, 2024236.07240.67235.64237.84236.01818,800
Aug 2, 2024245.99245.99240.93243.65241.78689,900
Aug 1, 2024251.83252.95246.75248.22246.311,610,600
Jul 31, 2024252.74254.09251.09251.88249.95392,300
Jul 30, 2024250.28251.50249.04250.17248.25447,600
Jul 29, 2024249.98250.03248.36249.34247.42399,900
Jul 26, 2024247.43249.86247.04249.09247.18361,600
Jul 25, 2024245.73249.80245.39246.13244.24494,700
Jul 24, 2024248.86249.53245.61245.81243.92483,300
Jul 23, 2024250.32251.09249.59249.66247.741,381,800
Jul 22, 2024249.56250.86247.65250.81248.88457,000
Jul 19, 2024249.79250.09247.56248.11246.20504,600
Jul 18, 2024251.19253.69248.88249.39247.471,215,700
Jul 17, 2024251.75253.29250.92251.00249.07831,400
Jul 16, 2024249.92253.48249.67253.43251.48607,200
Jul 15, 2024249.06250.40248.38249.04247.13375,700
Jul 12, 2024247.51249.88247.40248.72246.81594,800
Jul 11, 2024244.88246.98244.80246.45244.56472,500
Jul 10, 2024242.40243.71241.54243.49241.62487,600
Jul 9, 2024242.25242.89241.40241.54239.68474,600
Jul 8, 2024242.23243.03241.52242.14240.28495,900
Jul 5, 2024241.72241.87240.09241.67239.81445,300
Jul 3, 2024241.66242.59241.30241.56239.70464,300
Jul 2, 2024240.08241.40239.99241.34239.49634,600
Jul 1, 2024242.93243.19239.90240.24238.39571,400
Jun 28, 2024242.91243.97241.01242.10240.24410,000
Jun 27, 2024 0.93 Dividend
Jun 27, 2024241.48242.26240.92242.26240.40405,300
Jun 26, 2024242.77242.77241.76242.27239.49407,200
Jun 25, 2024245.29245.29243.07243.87241.07488,800
Jun 24, 2024244.70246.33244.09244.96242.15695,600
Jun 21, 2024244.03244.13242.32243.75240.95348,400
Jun 20, 2024244.28244.72243.31244.02241.22477,200
Jun 18, 2024243.44244.27243.17244.07241.27582,800
Jun 17, 2024241.15243.57240.45243.17240.38698,900
Jun 14, 2024241.97242.19239.91241.69238.91347,300
Jun 13, 2024243.90244.00242.03243.49240.69394,900
Jun 12, 2024245.20245.87243.63244.17241.37409,200
Jun 11, 2024242.09242.69240.66242.43239.65471,200
Jun 10, 2024241.41243.43240.89243.17240.38326,900
Jun 7, 2024241.99243.61241.46242.07239.29509,500
Jun 6, 2024243.80244.44242.73243.28240.49360,000
Jun 5, 2024243.20244.22241.90243.94241.14436,200
Jun 4, 2024241.98242.90241.24242.25239.47451,400
Jun 3, 2024245.03245.09240.77242.90240.11593,200
May 31, 2024243.11244.67240.84244.60241.79426,300
May 30, 2024241.79242.96241.43242.48239.69342,100
May 29, 2024242.30242.30241.24241.35238.58362,800
May 28, 2024246.71246.88243.75244.51241.70357,300
May 24, 2024245.89246.88245.22246.60243.77339,100
May 23, 2024249.02249.02244.28244.53241.72329,100
May 22, 2024248.44249.09247.24247.98245.13294,900
May 21, 2024248.53248.81247.92248.65245.79335,700
May 20, 2024248.96249.43248.39248.87246.01377,800
May 17, 2024248.69248.80247.76248.71245.85688,800
May 16, 2024248.80249.38248.18248.23245.38391,100
May 15, 2024248.02249.15247.62248.98246.12509,300
May 14, 2024246.02246.80245.30246.21243.38718,300
May 13, 2024246.66247.28245.13245.22242.40495,100
May 10, 2024246.37246.54245.41245.74242.92318,000
May 9, 2024243.71245.44243.44245.41242.59426,000
May 8, 2024243.06243.81242.85243.59240.79308,300
May 7, 2024243.81244.63243.66243.98241.18348,200
May 6, 2024242.76243.64242.01243.64240.84761,800
May 3, 2024242.00242.24240.15241.12238.35755,000
May 2, 2024239.35240.23236.81239.64236.89749,100
May 1, 2024237.45241.09236.73237.65234.92548,800
Apr 30, 2024240.82241.09238.00238.06235.33498,300
Apr 29, 2024241.23242.21240.89241.85239.07326,200
Apr 26, 2024239.93241.24239.66240.39237.63369,100
Apr 25, 2024238.12240.39236.49239.82237.07367,300
Apr 24, 2024239.43240.40238.25239.49236.74426,000
Apr 23, 2024237.33239.78237.11238.89236.15546,300
Apr 22, 2024235.94238.02234.50236.89234.17614,900
Apr 19, 2024235.34236.55234.18234.99232.29459,100
Apr 18, 2024236.09237.36234.52235.12232.42624,700
Apr 17, 2024237.23237.25234.65235.36232.66698,700
Apr 16, 2024236.83237.09235.00235.99233.28575,400
Apr 15, 2024242.27242.75236.44237.15234.431,592,100
Apr 12, 2024242.34242.85239.24239.94237.18579,100
Apr 11, 2024244.31244.92242.16243.69240.89405,100
Apr 10, 2024243.43245.03242.74243.71240.91599,200
Apr 9, 2024247.85248.21245.33247.39244.55675,100
Apr 8, 2024246.71247.58246.19246.83243.99836,000
Apr 5, 2024244.03246.55244.00245.90243.08744,700
Apr 4, 2024248.51249.02243.47243.77240.97959,900
Apr 3, 2024245.30246.99245.30246.72243.891,007,500
Apr 2, 2024246.46246.88245.21245.85243.03934,700
Apr 1, 2024250.09250.09247.95248.24245.39617,500
Mar 28, 2024249.56250.41249.49249.86246.99459,800
Mar 27, 2024247.36249.30247.14249.30246.44549,100
Mar 26, 2024246.87246.97245.56245.74242.92696,200
Mar 25, 2024245.95246.52245.72245.83243.01516,200
Mar 22, 2024247.44247.65245.74245.85243.03444,100
Mar 21, 2024 0.97 Dividend
Mar 21, 2024246.87248.17246.60247.32244.48544,600
Mar 20, 2024244.11246.78243.77246.51242.72500,400
Mar 19, 2024242.32244.32242.23244.23240.47603,100
Mar 18, 2024243.06243.67242.31242.83239.09397,100

Related Tickers