Vanguard Mid-Cap Index Fund ETF Shares

VO
🏛️ usa →
292.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 254.91 255.89 254.70 254.77 0.3M
2021-12-30 255.38 256.54 254.83 254.95 0.5M
2021-12-29 254.45 255.50 253.59 255.10 0.5M
2021-12-28 255.04 256.02 253.85 254.42 0.6M
2021-12-27 252.66 254.88 251.90 254.83 0.5M
2021-12-23 252.01 253.52 251.82 252.69 0.4M
2021-12-22 249.09 251.29 249.07 251.29 0.5M
2021-12-21 245.91 249.48 245.67 249.48 0.8M
2021-12-20 243.42 243.88 241.23 243.64 1.3M
2021-12-17 247.01 249.53 244.76 247.12 1.0M
2021-12-16 251.28 251.80 246.50 247.70 0.8M
2021-12-15 246.69 250.23 244.77 250.23 0.8M
2021-12-14 247.23 248.48 245.06 246.43 1.8M
2021-12-13 250.77 250.81 248.16 249.12 1.3M
2021-12-10 251.84 252.29 249.17 250.99 0.6M
2021-12-09 252.92 253.56 250.21 250.21 0.5M
2021-12-08 252.73 254.33 251.65 253.98 0.7M
2021-12-07 250.00 253.09 249.86 252.09 0.6M
2021-12-06 245.32 247.85 243.28 246.40 0.7M
2021-12-03 248.22 248.55 241.75 243.89 1.4M
2021-12-02 242.12 247.83 241.68 246.91 2.2M
2021-12-01 249.46 250.25 240.84 240.92 1.4M
2021-11-30 251.59 251.82 245.88 246.06 1.8M
2021-11-29 253.29 254.24 250.68 252.81 0.6M
2021-11-26 251.69 252.99 249.65 250.48 0.9M
2021-11-24 254.11 256.57 253.28 256.46 0.5M
2021-11-23 254.87 256.25 252.40 255.19 3.0M
2021-11-22 257.72 258.14 254.90 255.05 0.6M
2021-11-19 257.98 258.26 256.60 256.86 1.1M
2021-11-18 259.67 259.98 256.78 257.90 0.4M
2021-11-17 260.65 260.65 258.40 259.21 0.6M
2021-11-16 259.36 261.53 259.11 261.20 0.4M
2021-11-15 259.73 259.77 258.64 259.18 0.4M
2021-11-12 257.87 259.07 257.06 258.94 0.4M
2021-11-11 257.09 257.43 256.38 257.06 0.3M
2021-11-10 258.11 259.18 255.04 255.86 0.5M
2021-11-09 258.78 259.36 257.49 259.06 0.7M
2021-11-08 258.72 259.01 257.77 258.71 0.6M
2021-11-05 258.10 258.80 256.12 257.20 0.5M
2021-11-04 256.32 257.27 255.39 256.02 0.6M
2021-11-03 254.30 256.01 253.75 255.81 0.8M
2021-11-02 254.78 254.78 253.68 254.71 0.6M
2021-11-01 253.39 254.19 252.48 254.11 0.6M
2021-10-29 251.31 252.86 251.31 252.36 0.6M
2021-10-27 252.35 252.88 248.95 249.02 0.5M
2021-10-26 254.14 254.28 252.27 252.47 0.5M
2021-10-25 253.06 254.16 252.12 253.35 0.4M
2021-10-22 252.53 253.72 251.44 252.67 0.6M
2021-10-21 250.82 252.34 250.66 252.34 0.6M
2021-10-20 250.13 251.67 250.08 251.33 0.8M
2021-10-19 249.50 250.16 248.80 249.73 0.6M
2021-10-18 246.46 248.51 246.24 248.47 0.5M
2021-10-15 248.26 248.74 247.21 247.53 0.4M
2021-10-14 244.82 246.96 244.81 246.86 0.6M
2021-10-13 241.81 243.24 240.34 242.80 0.7M
2021-10-12 240.64 242.36 240.19 241.23 0.6M
2021-10-11 241.34 243.06 240.06 240.06 0.3M
2021-10-08 242.79 243.08 241.24 241.43 0.6M
2021-10-07 241.66 244.13 241.66 242.33 0.7M
2021-10-06 236.99 240.08 235.76 240.08 2.1M
2021-10-05 237.90 240.28 237.18 239.01 0.8M
2021-10-04 239.12 239.37 235.67 236.98 1.5M
2021-10-01 237.99 240.81 235.80 239.76 0.8M
2021-09-30 240.27 240.55 236.72 236.76 1.0M
2021-09-29 240.47 241.11 239.14 239.42 0.6M
2021-09-28 242.82 243.38 239.00 239.31 1.4M
2021-09-27 244.85 245.49 244.01 244.27 0.5M
2021-09-24 243.99 245.24 243.48 244.80 0.4M
2021-09-23 243.58 246.63 243.56 245.47 0.7M
2021-09-22 241.17 243.61 240.85 242.60 0.7M
2021-09-21 241.17 241.63 238.86 239.58 0.7M
2021-09-20 239.86 240.69 236.72 239.68 1.2M
2021-09-17 245.18 245.61 243.18 243.65 1.0M
2021-09-16 245.22 246.41 244.15 245.70 0.6M
2021-09-15 243.65 245.61 242.71 245.38 1.0M
2021-09-14 245.54 245.90 242.89 243.32 0.6M
2021-09-13 246.17 246.46 243.79 244.96 1.1M
2021-09-10 247.63 247.63 244.70 244.77 0.8M
2021-09-09 246.34 247.94 246.03 246.26 0.6M
2021-09-08 246.69 247.33 245.41 246.55 0.6M
2021-09-07 249.09 249.36 247.00 247.19 0.6M
2021-09-03 249.45 249.77 249.00 249.43 0.4M
2021-09-02 248.76 249.85 248.76 249.80 0.6M
2021-09-01 248.27 248.67 246.86 248.26 0.9M
2021-08-31 247.89 247.95 247.07 247.74 0.4M
2021-08-30 248.42 248.67 247.40 247.62 0.4M
2021-08-27 245.75 248.30 245.58 247.86 0.5M
2021-08-26 246.56 246.81 244.82 245.01 0.4M
2021-08-25 245.30 247.27 244.86 246.71 1.4M
2021-08-24 244.29 245.48 244.12 245.17 0.5M
2021-08-23 242.35 243.53 242.33 243.18 0.5M
2021-08-20 239.15 241.25 238.87 241.05 0.4M
2021-08-19 237.81 240.09 237.64 239.16 0.5M
2021-08-18 241.43 242.19 239.46 239.60 0.4M
2021-08-17 242.14 242.14 239.75 241.81 0.5M
2021-08-16 243.21 243.61 241.96 243.60 0.6M
2021-08-13 244.49 244.51 243.81 244.15 0.4M
2021-08-12 243.62 244.32 243.18 244.15 0.5M
2021-08-11 243.36 243.96 242.39 243.88 3.0M
2021-08-10 242.96 243.59 242.52 242.80 0.5M
2021-08-09 242.47 243.04 241.33 242.49 0.4M
2021-08-06 243.09 243.61 242.21 242.69 0.5M
2021-08-05 241.33 242.62 241.15 242.62 0.4M
2021-08-04 241.18 241.90 240.42 240.55 0.7M
2021-08-03 240.90 241.94 239.03 241.94 0.6M
2021-08-02 241.95 242.11 240.21 240.37 1.2M
2021-07-30 239.92 242.04 239.63 240.47 0.4M
2021-07-29 240.46 242.22 240.15 241.26 0.6M
2021-07-28 238.86 240.39 237.78 239.56 0.8M
2021-07-27 238.36 238.57 236.83 238.51 1.1M
2021-07-26 239.16 239.73 238.49 239.37 0.8M
2021-07-23 238.20 239.49 237.47 239.35 0.3M
2021-07-22 237.33 237.33 235.95 237.09 0.6M
2021-07-21 236.19 237.57 236.11 237.43 1.3M
2021-07-20 231.03 235.82 230.44 235.08 1.5M
2021-07-19 230.26 230.96 228.47 229.88 1.0M
2021-07-16 235.88 235.98 233.18 233.37 0.5M
2021-07-15 234.79 235.71 233.34 234.91 0.4M
2021-07-14 237.70 238.21 235.20 235.58 0.7M
2021-07-13 239.11 239.12 236.68 236.84 1.4M
2021-07-12 239.06 239.61 238.57 239.50 0.5M
2021-07-09 237.25 239.37 236.97 239.36 0.4M
2021-07-08 234.88 236.94 233.43 235.95 0.6M
2021-07-07 238.42 238.81 236.33 238.29 0.7M
2021-07-06 239.21 239.21 236.57 238.17 0.5M
2021-07-02 239.13 239.33 238.22 239.12 0.6M
2021-07-01 238.15 238.80 237.67 238.53 0.5M
2021-06-30 237.68 237.87 237.09 237.35 0.5M
2021-06-29 238.56 238.80 237.44 237.83 0.4M
2021-06-28 238.53 238.53 236.97 237.92 0.5M
2021-06-25 237.49 238.25 237.04 238.25 0.4M
2021-06-24 236.41 237.03 235.91 236.73 0.4M
2021-06-23 236.09 236.61 235.56 235.74 0.5M
2021-06-22 234.77 236.28 234.04 235.77 0.5M
2021-06-21 232.04 234.65 231.37 234.54 0.6M
2021-06-18 232.39 232.73 230.73 230.77 0.6M
2021-06-17 234.69 235.20 231.97 233.77 0.5M
2021-06-16 236.03 236.34 233.63 234.69 0.5M
2021-06-15 236.69 236.69 235.21 235.90 0.6M
2021-06-14 237.04 237.09 235.66 236.52 0.3M
2021-06-11 236.39 236.83 235.70 236.79 0.3M
2021-06-10 235.82 236.23 234.32 235.75 0.3M
2021-06-09 236.46 236.46 235.07 235.07 0.4M
2021-06-08 235.66 236.39 234.43 236.10 0.6M
2021-06-07 235.36 235.44 234.81 235.14 0.4M
2021-06-04 234.66 235.31 234.09 235.12 0.4M
2021-06-03 233.36 234.07 231.94 233.55 0.4M
2021-06-02 234.83 235.07 233.91 234.55 0.4M
2021-06-01 235.47 235.85 233.74 234.63 0.5M
2021-05-28 234.44 234.55 233.63 233.90 0.4M
2021-05-27 233.39 233.67 232.34 233.28 0.4M
2021-05-26 231.69 232.61 231.60 232.56 0.4M
2021-05-25 232.92 233.24 230.88 231.22 0.4M
2021-05-24 231.38 232.89 230.94 232.17 0.4M
2021-05-21 231.10 232.04 229.67 230.07 0.3M
2021-05-20 227.57 230.49 227.57 229.79 0.4M
2021-05-19 225.00 227.29 223.77 227.29 0.6M
2021-05-18 229.62 230.28 227.92 227.92 0.4M
2021-05-17 229.05 229.85 227.87 229.31 0.5M
2021-05-14 227.18 230.35 227.00 229.80 0.5M
2021-05-13 224.12 226.66 223.51 225.58 1.0M
2021-05-12 227.88 228.49 222.92 223.23 1.0M
2021-05-11 227.50 229.72 226.36 229.12 0.8M
2021-05-10 232.85 233.63 230.88 230.94 0.6M
2021-05-07 230.39 233.04 230.31 232.91 0.5M
2021-05-06 230.02 230.02 227.42 229.86 0.6M
2021-05-05 231.72 231.72 229.65 230.12 0.5M
2021-05-04 230.83 231.13 228.17 230.64 0.9M
2021-05-03 233.56 233.56 231.76 232.01 0.6M
2021-04-30 232.53 233.24 231.46 232.03 0.5M
2021-04-29 234.92 234.99 232.19 234.05 0.5M
2021-04-28 233.57 234.05 232.87 233.43 0.4M
2021-04-27 234.25 234.25 233.09 233.75 0.8M
2021-04-26 233.07 234.07 232.92 233.78 0.6M
2021-04-23 229.99 233.00 229.99 232.46 1.3M
2021-04-22 230.63 231.88 228.56 229.34 0.7M
2021-04-21 227.02 230.32 226.28 230.28 0.7M
2021-04-20 228.69 229.18 226.18 227.34 0.8M
2021-04-19 230.29 230.73 228.19 229.30 0.7M
2021-04-16 231.61 231.78 230.22 231.01 0.5M
2021-04-15 229.59 230.78 229.12 230.58 1.0M
2021-04-14 228.70 230.26 228.04 228.43 0.6M
2021-04-13 227.70 228.83 227.20 228.54 0.5M
2021-04-12 227.74 228.05 226.80 227.91 0.5M
2021-04-09 226.91 227.80 226.27 227.74 0.6M
2021-04-08 226.61 226.98 225.35 226.92 0.4M
2021-04-07 227.03 227.10 225.13 225.74 0.5M
2021-04-06 225.98 227.53 225.58 227.16 0.5M
2021-04-05 226.21 226.32 225.08 226.06 0.6M
2021-04-01 222.78 224.56 222.59 224.53 0.7M
2021-03-31 221.16 222.74 220.76 221.34 0.5M
2021-03-30 219.61 220.75 218.68 220.46 0.5M
2021-03-29 220.85 221.75 218.58 219.81 0.8M
2021-03-26 219.68 221.91 217.75 221.86 0.6M
2021-03-25 215.40 218.81 213.65 218.58 0.9M
2021-03-24 220.69 221.03 217.17 217.17 0.6M
2021-03-23 221.85 222.35 218.75 219.47 0.6M
2021-03-22 222.11 223.69 221.53 222.77 0.6M
2021-03-19 221.03 223.09 219.85 221.64 1.5M
2021-03-18 223.74 224.92 220.85 221.15 0.6M
2021-03-17 223.36 225.52 221.71 225.04 1.3M
2021-03-16 226.33 226.33 222.98 223.78 0.6M
2021-03-15 223.87 226.09 223.18 225.89 0.5M
2021-03-12 221.86 223.71 220.89 223.71 0.8M
2021-03-11 221.18 223.52 220.94 222.66 0.7M
2021-03-10 219.34 220.42 218.37 219.30 1.0M
2021-03-09 217.89 219.06 216.65 217.54 0.9M
2021-03-08 215.79 218.31 214.82 214.97 0.7M
2021-03-05 214.03 215.80 206.71 215.35 1.1M
2021-03-04 215.56 216.39 208.10 211.38 1.3M
2021-03-03 219.99 220.16 216.01 216.07 0.7M
2021-03-02 222.07 222.26 219.66 219.90 0.7M
2021-03-01 220.00 222.76 219.92 222.03 0.4M
2021-02-26 217.85 218.90 214.15 216.78 0.7M
2021-02-25 223.01 223.61 215.71 216.75 0.9M
2021-02-24 220.75 223.65 219.77 223.09 0.6M
2021-02-23 219.41 221.51 215.00 220.98 0.8M
2021-02-22 222.29 223.10 220.75 220.91 0.5M
2021-02-19 222.32 224.17 222.32 223.51 0.5M
2021-02-18 220.89 221.81 219.47 221.15 0.5M
2021-02-17 222.14 222.33 220.06 222.18 0.5M
2021-02-16 224.69 224.85 222.45 223.21 0.6M
2021-02-12 221.32 223.63 221.02 223.57 0.7M
2021-02-11 221.97 222.45 220.00 222.10 0.5M
2021-02-10 221.42 222.45 219.49 221.35 0.5M
2021-02-09 219.52 220.76 219.28 220.37 0.5M
2021-02-08 218.95 219.75 218.78 219.65 0.5M
2021-02-05 217.34 217.87 216.84 217.82 0.5M
2021-02-04 213.57 215.85 213.53 215.67 0.8M
2021-02-03 212.96 213.41 211.63 212.89 0.4M
2021-02-02 211.51 213.53 211.31 212.74 0.5M
2021-02-01 207.87 209.86 206.45 209.42 0.5M
2021-01-29 208.12 209.05 204.37 205.79 1.0M
2021-01-28 207.51 210.57 207.23 208.86 0.6M
2021-01-27 209.05 209.41 205.43 206.22 0.6M
2021-01-26 214.40 214.68 211.55 211.55 0.7M
2021-01-25 213.76 214.84 211.00 213.75 0.7M
2021-01-22 212.97 214.24 212.53 213.87 0.5M
2021-01-21 215.87 216.00 213.96 214.26 0.6M
2021-01-20 214.53 215.88 214.14 215.60 0.7M
2021-01-19 214.05 214.34 212.69 213.59 0.5M
2021-01-15 212.89 213.18 210.43 212.49 1.5M
2021-01-14 214.49 215.01 213.59 213.88 0.5M
2021-01-13 214.39 214.56 213.03 213.77 0.5M
2021-01-12 212.99 214.56 212.77 214.39 0.7M
2021-01-11 211.06 213.47 210.89 212.50 0.6M
2021-01-08 213.15 214.13 210.86 213.06 0.6M
2021-01-07 210.28 212.54 210.28 212.10 0.8M
2021-01-06 206.22 210.47 205.83 209.10 1.9M
2021-01-05 203.50 206.00 203.50 205.68 0.8M
2021-01-04 207.98 208.07 201.88 203.74 0.9M