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
2022-12-30 203.04 203.94 201.88 203.81 0.9M
2022-12-29 202.37 205.27 202.04 204.84 1.1M
2022-12-28 204.02 204.47 200.78 200.92 1.1M
2022-12-27 204.23 204.43 202.57 203.76 0.9M
2022-12-23 202.61 203.99 201.42 203.99 0.7M
2022-12-22 203.65 203.72 199.32 202.76 0.9M
2022-12-21 204.86 207.06 204.23 206.44 0.9M
2022-12-20 202.67 204.16 201.88 203.32 0.8M
2022-12-19 205.17 205.31 202.04 202.95 0.8M
2022-12-16 205.78 206.46 203.63 205.11 0.8M
2022-12-15 209.81 210.80 207.10 207.72 0.7M
2022-12-14 214.13 215.77 211.45 212.70 0.6M
2022-12-13 218.06 218.73 212.41 214.19 0.7M
2022-12-12 209.56 212.43 209.20 212.42 0.7M
2022-12-09 210.16 211.22 209.07 209.14 0.6M
2022-12-08 210.20 211.99 209.51 210.72 0.8M
2022-12-07 208.77 210.77 208.68 209.11 0.5M
2022-12-06 212.03 212.06 207.84 209.27 0.5M
2022-12-05 215.35 215.35 211.27 211.89 0.5M
2022-12-02 214.02 217.54 214.02 216.85 0.8M
2022-12-01 217.47 218.87 216.10 217.26 0.7M
2022-11-30 210.74 216.56 209.39 216.53 0.7M
2022-11-29 210.39 211.37 209.70 210.47 0.6M
2022-11-28 211.93 212.82 209.58 210.04 0.8M
2022-11-25 213.27 213.94 213.16 213.85 0.2M
2022-11-23 211.77 213.67 211.74 213.30 0.5M
2022-11-22 210.43 212.15 209.78 212.14 0.7M
2022-11-21 209.02 209.67 208.09 209.43 0.7M
2022-11-18 210.76 211.25 208.04 209.92 0.5M
2022-11-17 207.73 208.73 206.21 208.45 0.5M
2022-11-16 212.03 212.29 209.98 210.48 0.7M
2022-11-15 213.93 214.50 211.10 213.04 0.7M
2022-11-14 212.28 213.80 210.46 210.59 0.6M
2022-11-11 211.98 214.04 211.58 213.08 0.7M
2022-11-10 206.58 211.50 206.58 211.19 0.6M
2022-11-09 201.70 202.96 198.94 199.30 0.5M
2022-11-08 202.54 205.33 201.09 203.38 0.8M
2022-11-07 201.91 202.34 200.01 202.08 0.7M
2022-11-04 201.33 202.50 197.58 200.91 0.6M
2022-11-03 196.78 200.26 195.74 198.65 0.6M
2022-11-02 204.07 206.29 198.92 198.98 0.8M
2022-11-01 206.36 206.91 203.83 204.71 0.6M
2022-10-31 203.49 205.37 203.49 203.99 0.6M
2022-10-28 201.05 204.95 200.43 204.84 0.6M
2022-10-27 201.14 203.26 200.38 200.62 1.2M
2022-10-26 199.88 202.97 199.76 200.22 1.0M
2022-10-25 195.44 200.28 195.44 200.13 0.7M
2022-10-24 194.69 195.89 192.58 195.35 0.6M
2022-10-21 189.48 193.89 188.22 193.66 0.7M
2022-10-20 191.84 193.83 189.20 189.76 0.6M
2022-10-19 192.89 193.90 190.22 191.71 0.6M
2022-10-18 195.65 196.72 192.66 194.59 1.1M
2022-10-17 190.32 192.57 190.26 191.65 1.2M
2022-10-14 193.43 193.89 186.25 186.57 0.6M
2022-10-13 184.63 192.92 182.88 191.97 1.0M
2022-10-12 189.36 189.47 187.72 188.02 0.7M
2022-10-11 189.63 191.99 187.65 189.18 1.2M
2022-10-10 192.79 192.93 189.32 190.48 0.6M
2022-10-07 195.49 195.72 191.05 192.17 0.7M
2022-10-06 198.84 200.45 197.12 197.52 0.7M
2022-10-05 198.04 200.79 196.31 199.53 0.8M
2022-10-04 196.85 200.65 196.85 200.59 1.0M
2022-10-03 190.54 194.63 188.92 193.58 0.8M
2022-09-30 189.52 192.04 187.87 187.98 1.0M
2022-09-29 191.45 191.63 187.93 189.56 1.0M
2022-09-28 190.28 194.40 189.18 193.49 1.2M
2022-09-27 191.53 192.44 187.57 188.81 1.2M
2022-09-26 191.39 193.39 188.60 189.30 1.5M
2022-09-23 193.27 193.65 189.58 192.28 1.2M
2022-09-22 200.13 200.31 196.23 196.39 0.8M
2022-09-21 204.82 206.50 200.16 200.24 0.6M
2022-09-20 205.12 205.51 202.03 203.32 0.5M
2022-09-19 203.34 206.99 203.34 206.86 0.4M
2022-09-16 206.08 206.08 203.48 205.25 0.8M
2022-09-15 209.17 211.55 207.41 208.15 0.6M
2022-09-14 210.51 211.07 208.43 210.30 0.5M
2022-09-13 213.74 214.41 209.59 210.28 0.5M
2022-09-12 217.92 219.08 217.36 218.77 0.6M
2022-09-09 214.86 217.35 214.66 216.85 0.4M
2022-09-08 209.82 213.31 209.20 213.27 0.5M
2022-09-07 206.28 211.56 206.02 211.21 0.4M
2022-09-06 207.74 208.00 205.07 206.58 0.8M
2022-09-02 210.77 211.63 206.19 207.08 0.5M
2022-09-01 207.56 208.54 205.08 208.40 0.7M
2022-08-31 211.68 212.37 209.14 209.45 0.5M
2022-08-30 213.89 213.97 209.78 210.84 0.6M
2022-08-29 212.90 215.12 212.36 213.17 0.6M
2022-08-26 221.98 221.98 214.59 214.64 0.4M
2022-08-25 219.66 221.97 219.24 221.97 0.6M
2022-08-24 217.20 219.27 216.96 218.50 0.5M
2022-08-23 217.75 219.25 216.78 217.16 0.4M
2022-08-22 218.97 219.32 216.90 217.32 0.7M
2022-08-19 223.83 223.97 221.27 221.95 0.4M
2022-08-18 224.58 225.73 224.32 225.36 0.4M
2022-08-17 225.23 226.14 223.54 224.77 0.5M
2022-08-16 226.58 228.43 225.63 227.42 0.5M
2022-08-15 225.08 227.37 225.04 227.10 0.5M
2022-08-12 224.30 226.93 223.68 226.87 0.4M
2022-08-11 224.30 226.33 222.70 223.07 0.8M
2022-08-10 220.65 222.76 220.64 222.53 0.6M
2022-08-09 218.22 218.23 216.24 216.90 0.6M
2022-08-08 218.37 220.71 218.12 218.54 0.5M
2022-08-05 214.48 217.51 214.08 217.46 0.4M
2022-08-04 216.51 216.87 215.75 216.48 0.4M
2022-08-03 215.99 217.32 214.99 216.84 0.6M
2022-08-02 214.74 217.17 213.68 214.65 0.5M
2022-08-01 214.15 216.15 213.26 215.23 0.5M
2022-07-29 213.31 216.34 213.03 215.79 0.7M
2022-07-28 210.50 213.84 208.91 213.67 0.6M
2022-07-27 206.79 210.81 206.34 210.00 0.5M
2022-07-26 206.27 206.42 204.51 205.07 0.8M
2022-07-25 207.02 207.62 205.43 207.18 1.2M
2022-07-22 209.02 210.04 205.45 206.73 0.6M
2022-07-21 206.34 208.90 205.26 208.86 0.7M
2022-07-20 204.72 207.78 204.65 207.15 1.0M
2022-07-19 201.36 205.38 201.36 205.04 0.5M
2022-07-18 201.73 202.26 198.50 199.21 0.6M
2022-07-15 198.31 199.80 196.51 199.75 0.8M
2022-07-14 195.01 196.21 193.09 195.85 1.1M
2022-07-13 195.84 198.98 195.19 197.61 0.9M
2022-07-12 199.73 201.56 197.72 198.74 0.6M
2022-07-11 200.75 201.69 199.86 200.19 0.7M
2022-07-08 202.46 203.87 200.94 202.55 0.6M
2022-07-07 201.10 203.64 201.01 203.19 0.9M
2022-07-06 199.67 201.12 197.80 199.72 0.8M
2022-07-05 196.70 199.86 194.53 199.86 0.9M
2022-07-01 196.97 200.04 195.64 199.59 0.8M
2022-06-30 196.32 199.00 194.52 196.97 0.9M
2022-06-29 199.95 199.95 197.24 198.54 0.8M
2022-06-28 204.43 205.93 199.54 199.80 1.3M
2022-06-27 203.55 204.45 201.63 203.19 1.0M
2022-06-24 198.93 203.25 198.41 203.25 0.8M
2022-06-23 195.25 197.32 194.12 196.91 1.1M
2022-06-22 192.75 197.02 192.25 195.37 1.5M
2022-06-21 194.83 196.47 194.12 195.19 1.0M
2022-06-17 191.12 193.13 188.89 191.43 1.5M
2022-06-16 194.13 194.15 189.14 190.36 1.9M
2022-06-15 197.92 201.09 194.88 198.49 1.4M
2022-06-14 198.16 198.97 194.41 196.18 1.7M
2022-06-13 201.06 201.68 196.01 196.92 1.3M
2022-06-10 209.40 209.43 206.32 206.54 0.9M
2022-06-09 217.23 217.64 212.82 212.82 0.6M
2022-06-08 220.19 220.98 217.63 218.18 0.5M
2022-06-07 216.93 221.53 216.37 221.34 1.3M
2022-06-06 220.07 220.24 217.98 218.50 0.5M
2022-06-03 218.81 219.34 217.27 217.82 1.2M
2022-06-02 215.83 220.73 215.52 220.65 0.7M
2022-06-01 219.03 219.58 213.70 215.79 0.6M
2022-05-31 219.83 219.97 217.13 217.97 0.7M
2022-05-27 216.23 220.89 216.23 220.84 0.9M
2022-05-26 211.22 215.93 211.22 214.94 0.7M
2022-05-25 206.43 211.06 206.43 210.11 0.7M
2022-05-24 208.23 208.55 203.93 207.35 0.8M
2022-05-23 209.58 210.69 206.89 210.02 0.8M
2022-05-20 209.52 209.69 202.70 207.73 1.0M
2022-05-19 204.66 209.74 204.43 207.34 0.8M
2022-05-18 212.39 212.47 205.42 206.32 0.9M
2022-05-17 213.61 214.53 211.08 214.46 0.9M
2022-05-16 211.09 212.11 209.55 210.23 0.9M
2022-05-13 207.97 212.85 207.97 211.98 0.9M
2022-05-12 203.09 207.49 201.98 205.63 1.7M
2022-05-11 207.11 211.06 203.97 204.27 1.6M
2022-05-10 210.71 211.78 204.05 207.45 1.7M
2022-05-09 212.96 213.73 206.70 207.59 1.3M
2022-05-06 217.89 218.20 212.88 216.25 1.3M
2022-05-05 224.99 225.29 216.99 219.09 1.2M
2022-05-04 221.29 227.43 218.67 227.16 1.1M
2022-05-03 220.01 222.48 219.75 221.09 0.8M
2022-05-02 218.77 220.98 214.91 219.78 1.7M
2022-04-29 224.78 226.84 218.43 218.76 0.7M
2022-04-28 223.69 226.95 220.31 226.12 1.0M
2022-04-27 222.27 224.68 220.80 222.00 1.0M
2022-04-26 226.64 226.85 221.74 221.89 0.9M
2022-04-25 225.54 228.02 222.90 227.74 1.0M
2022-04-22 232.45 232.45 226.61 226.76 0.8M
2022-04-21 239.37 240.00 232.41 232.94 0.8M
2022-04-20 237.69 238.88 236.55 237.46 0.6M
2022-04-19 231.99 237.08 231.99 236.63 0.7M
2022-04-18 232.21 233.10 230.83 231.91 1.1M
2022-04-14 235.48 236.45 232.82 232.91 0.4M
2022-04-13 232.27 235.67 232.23 235.39 2.3M
2022-04-12 234.60 236.30 231.21 231.96 0.9M
2022-04-11 233.96 235.37 232.54 232.85 1.2M
2022-04-08 235.06 236.88 234.01 235.24 0.5M
2022-04-07 234.54 236.28 232.27 235.21 0.6M
2022-04-06 235.15 235.92 232.95 235.00 1.3M
2022-04-05 239.98 241.31 236.37 237.09 0.6M
2022-04-04 239.58 240.57 238.82 240.41 0.9M
2022-04-01 238.90 239.60 237.06 239.20 0.6M
2022-03-31 240.71 241.91 237.84 237.84 0.9M
2022-03-30 242.71 242.95 239.91 241.01 1.0M
2022-03-29 240.84 243.78 240.13 243.43 0.7M
2022-03-28 237.18 238.84 235.61 238.84 0.6M
2022-03-25 237.39 237.60 235.32 237.52 1.3M
2022-03-24 234.62 236.87 233.58 236.87 0.5M
2022-03-23 235.67 236.30 233.69 233.77 0.6M
2022-03-22 235.88 238.23 235.67 237.60 1.2M
2022-03-21 235.54 237.10 233.30 235.15 1.1M
2022-03-18 232.12 236.36 232.12 235.85 0.6M
2022-03-17 228.30 233.17 228.13 233.09 0.7M
2022-03-16 225.86 229.58 223.56 229.53 0.9M
2022-03-15 220.64 224.02 220.45 223.70 1.0M
2022-03-14 222.58 223.73 218.83 219.86 0.7M
2022-03-11 227.59 227.64 221.81 221.95 0.6M
2022-03-10 223.23 225.77 222.45 225.41 0.8M
2022-03-09 224.70 227.43 224.14 226.10 0.8M
2022-03-08 221.62 225.56 219.62 220.36 1.3M
2022-03-07 228.82 229.10 221.24 221.24 1.0M
2022-03-04 229.19 229.63 226.20 228.92 0.8M
2022-03-03 233.73 234.15 229.51 231.14 1.5M
2022-03-02 229.79 233.84 229.28 232.95 1.0M
2022-03-01 231.86 232.79 226.83 228.19 1.2M
2022-02-28 230.48 233.79 229.52 232.41 1.3M
2022-02-25 227.98 233.31 226.94 233.17 2.4M
2022-02-24 217.51 227.89 216.62 227.32 3.0M
2022-02-23 229.01 229.54 222.43 222.59 2.6M
2022-02-22 229.32 230.82 225.68 227.24 2.3M
2022-02-18 231.27 233.03 228.87 229.94 1.2M
2022-02-17 235.42 235.42 231.29 231.73 0.8M
2022-02-16 235.78 238.01 234.76 237.32 0.8M
2022-02-15 234.82 237.38 234.82 237.02 1.2M
2022-02-14 234.32 235.72 231.10 232.52 1.3M
2022-02-11 238.87 240.28 233.34 234.43 1.5M
2022-02-10 239.14 243.97 237.26 238.65 0.7M
2022-02-09 239.69 242.53 239.69 242.53 0.8M
2022-02-08 234.44 237.72 233.83 237.34 0.8M
2022-02-07 234.79 236.76 234.31 234.77 0.8M
2022-02-04 232.91 236.45 231.33 234.45 0.6M
2022-02-03 235.23 236.53 232.73 233.19 1.1M
2022-02-02 237.35 238.09 235.58 237.79 1.1M
2022-02-01 235.16 236.94 232.56 236.77 1.0M
2022-01-31 228.22 234.76 228.13 234.69 0.8M
2022-01-28 224.09 228.69 221.43 228.52 1.7M
2022-01-27 228.75 230.64 222.81 223.94 1.7M
2022-01-26 230.94 232.73 223.62 226.01 2.9M
2022-01-25 228.64 230.82 224.50 227.78 1.6M
2022-01-24 226.06 232.40 220.75 232.07 2.4M
2022-01-21 232.95 234.50 228.97 229.35 2.1M
2022-01-20 237.69 240.76 233.14 233.44 1.1M
2022-01-19 240.04 240.78 236.30 236.34 0.8M
2022-01-18 241.56 241.56 238.41 238.97 1.0M
2022-01-14 243.20 244.34 240.57 244.15 0.7M
2022-01-13 248.82 249.12 244.29 244.84 0.6M
2022-01-12 249.01 249.91 246.81 247.94 0.5M
2022-01-11 245.30 248.04 243.76 247.96 0.7M
2022-01-10 244.40 245.19 240.23 245.19 1.9M
2022-01-07 247.48 248.95 245.79 246.01 0.5M
2022-01-06 247.56 249.30 245.19 247.49 0.8M
2022-01-05 253.16 253.41 246.77 246.86 1.3M
2022-01-04 254.30 254.86 251.60 253.20 0.7M
2022-01-03 255.45 255.69 251.78 253.39 1.1M