Vanguard Mid-Cap Index Fund ETF Shares (VO) Historical Stock Data
294.32 ↑0.76 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VO is down -0.09% a day on average. There have been 15 days where Vanguard Mid-Cap Index Fund ETF Shares closed green and 15 days where VO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 293.87 | 294.32 | ↑$0.45 (0.15%) | 293.26 | 294.93 | 568.01K |
| 2025-12-23 | 293.81 | 293.56 | ↓$0.25 (-0.09%) | 292.55 | 294.40 | 1.01M |
| 2025-12-22 | 293.26 | 294.27 | ↑$1.01 (0.34%) | 292.81 | 294.48 | 765.47K |
| 2025-12-19 | 292.40 | 292.94 | ↑$0.54 (0.18%) | 292.09 | 294.20 | 665.42K |
| 2025-12-18 | 292.87 | 291.80 | ↓$1.07 (-0.37%) | 291.24 | 294.34 | 573.56K |
| 2025-12-17 | 292.87 | 290.90 | ↓$1.97 (-0.67%) | 290.59 | 294.11 | 768.33K |
| 2025-12-16 | 294.15 | 292.41 | ↓$1.74 (-0.59%) | 291.33 | 295.00 | 652.28K |
| 2025-12-15 | 295.93 | 294.23 | ↓$1.70 (-0.57%) | 293.24 | 296.16 | 563.42K |
| 2025-12-12 | 298.14 | 294.35 | ↓$3.79 (-1.27%) | 293.74 | 298.64 | 613.26K |
| 2025-12-11 | 294.59 | 297.33 | ↑$2.74 (0.93%) | 294.59 | 297.58 | 568.36K |
| 2025-12-10 | 291.83 | 295.27 | ↑$3.44 (1.18%) | 291.31 | 295.83 | 725.43K |
| 2025-12-09 | 291.48 | 291.31 | ↓$0.17 (-0.06%) | 291.24 | 293.26 | 557.57K |
| 2025-12-08 | 293.57 | 291.83 | ↓$1.74 (-0.59%) | 291.46 | 293.57 | 672.18K |
| 2025-12-05 | 293.08 | 293.08 | ↑$0.00 (0.00%) | 292.38 | 294.32 | 846.60K |
| 2025-12-04 | 292.11 | 292.88 | ↑$0.77 (0.26%) | 291.56 | 293.61 | 581.17K |
| 2025-12-03 | 290.63 | 292.21 | ↑$1.58 (0.54%) | 290.23 | 292.42 | 636.72K |
| 2025-12-02 | 291.73 | 289.95 | ↓$1.78 (-0.61%) | 289.25 | 291.94 | 569.54K |
| 2025-12-01 | 290.12 | 290.07 | ↓$0.05 (-0.02%) | 289.91 | 292.21 | 476.48K |
| 2025-11-28 | 291.25 | 292.15 | ↑$0.90 (0.31%) | 290.56 | 292.87 | 308.65K |
| 2025-11-26 | 288.40 | 290.25 | ↑$1.85 (0.64%) | 288.02 | 291.50 | 506.85K |
| 2025-11-25 | 284.38 | 288.00 | ↑$3.62 (1.27%) | 283.72 | 288.33 | 882.46K |
| 2025-11-24 | 282.91 | 283.05 | ↑$0.14 (0.05%) | 281.35 | 284.68 | 0.96M |
| 2025-11-21 | 279.47 | 282.47 | ↑$3.00 (1.07%) | 278.46 | 283.86 | 659.09K |
| 2025-11-20 | 285.22 | 278.04 | ↓$7.18 (-2.52%) | 277.81 | 286.41 | 1.10M |
| 2025-11-19 | 283.06 | 282.27 | ↓$0.79 (-0.28%) | 281.11 | 283.61 | 862.87K |
| 2025-11-18 | 281.55 | 282.68 | ↑$1.13 (0.40%) | 281.09 | 284.62 | 884.87K |
| 2025-11-17 | 286.65 | 282.70 | ↓$3.95 (-1.38%) | 281.41 | 287.00 | 735.34K |
| 2025-11-14 | 285.58 | 286.93 | ↑$1.35 (0.47%) | 285.08 | 288.98 | 603.14K |
| 2025-11-13 | 291.05 | 287.20 | ↓$3.85 (-1.32%) | 286.98 | 291.62 | 574.62K |
| 2025-11-12 | 292.64 | 292.13 | ↓$0.51 (-0.17%) | 292.03 | 293.96 | 660.63K |
Create an account or log in to view more rows.
$VO Tendie tickets on discount today!!!
$VO We will not sell!
$VO the best advice has been no stop losses. Would have cost a fortune!!!
$VO what time we going green?
$VO peak frustration
$VO Silly Bears tricks are for kids
$VO Powell save me
$VO Spike it!
$VO To the moon!!
$VO ugh oh
we heatin back up