Vanguard Mid-Cap Index Fund ETF Shares (VO) Historical Stock Data
239.82 ↑0.33 (0.14%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VO is down -0.12% a day on average. There have been 14 days where Vanguard Mid-Cap Index Fund ETF Shares closed green and 16 days where VO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 238.12 | 239.82 | ↑$1.70 (0.71%) | 236.49 | 240.39 | 367.30K |
| 2024-04-24 | 239.43 | 239.49 | ↑$0.06 (0.03%) | 238.25 | 240.40 | 425.95K |
| 2024-04-23 | 237.33 | 238.89 | ↑$1.56 (0.66%) | 237.18 | 239.78 | 530.12K |
| 2024-04-22 | 235.94 | 236.89 | ↑$0.95 (0.40%) | 234.50 | 238.02 | 565.74K |
| 2024-04-19 | 235.34 | 234.99 | ↓$0.35 (-0.15%) | 234.20 | 236.49 | 459.08K |
| 2024-04-18 | 236.09 | 235.12 | ↓$0.97 (-0.41%) | 234.58 | 237.36 | 624.75K |
| 2024-04-17 | 237.23 | 235.36 | ↓$1.87 (-0.79%) | 234.65 | 237.25 | 698.72K |
| 2024-04-16 | 236.83 | 235.99 | ↓$0.84 (-0.35%) | 235.00 | 237.09 | 575.38K |
| 2024-04-15 | 242.27 | 237.15 | ↓$5.12 (-2.11%) | 236.44 | 242.75 | 1.59M |
| 2024-04-12 | 242.34 | 239.94 | ↓$2.40 (-0.99%) | 239.24 | 242.85 | 579.08K |
| 2024-04-11 | 244.31 | 243.69 | ↓$0.62 (-0.25%) | 242.16 | 244.92 | 405.05K |
| 2024-04-10 | 243.43 | 243.71 | ↑$0.28 (0.12%) | 242.74 | 245.03 | 599.19K |
| 2024-04-09 | 247.85 | 247.39 | ↓$0.46 (-0.19%) | 245.33 | 248.21 | 674.99K |
| 2024-04-08 | 246.71 | 246.83 | ↑$0.12 (0.05%) | 246.19 | 247.58 | 836.02K |
| 2024-04-05 | 244.03 | 245.90 | ↑$1.87 (0.77%) | 244.00 | 246.53 | 744.74K |
| 2024-04-04 | 248.51 | 243.77 | ↓$4.74 (-1.91%) | 243.49 | 249.02 | 0.96M |
| 2024-04-03 | 245.30 | 246.72 | ↑$1.42 (0.58%) | 245.30 | 246.99 | 1.01M |
| 2024-04-02 | 246.46 | 245.85 | ↓$0.61 (-0.25%) | 245.21 | 246.88 | 0.93M |
| 2024-04-01 | 250.09 | 248.24 | ↓$1.85 (-0.74%) | 247.95 | 250.09 | 617.44K |
| 2024-03-28 | 249.56 | 249.86 | ↑$0.30 (0.12%) | 249.49 | 250.41 | 456.43K |
| 2024-03-27 | 247.36 | 249.30 | ↑$1.94 (0.78%) | 247.14 | 249.30 | 549.12K |
| 2024-03-26 | 246.87 | 245.74 | ↓$1.13 (-0.46%) | 245.60 | 246.97 | 696.17K |
| 2024-03-25 | 245.95 | 245.83 | ↓$0.12 (-0.05%) | 245.72 | 246.52 | 516.20K |
| 2024-03-22 | 247.44 | 245.85 | ↓$1.59 (-0.64%) | 245.74 | 247.65 | 444.13K |
| 2024-03-21 | 246.87 | 247.32 | ↑$0.45 (0.18%) | 246.60 | 248.17 | 527.56K |
| 2024-03-20 | 244.11 | 246.51 | ↑$2.40 (0.98%) | 243.78 | 246.77 | 500.33K |
| 2024-03-19 | 242.32 | 244.23 | ↑$1.91 (0.79%) | 242.23 | 244.32 | 602.67K |
| 2024-03-18 | 243.06 | 242.83 | ↓$0.23 (-0.09%) | 242.33 | 243.67 | 397.07K |
| 2024-03-15 | 241.32 | 242.35 | ↑$1.03 (0.43%) | 240.94 | 243.22 | 576.03K |
| 2024-03-14 | 244.94 | 242.61 | ↓$2.33 (-0.95%) | 240.93 | 245.01 | 777.49K |
Create an account or log in to view more rows.
$VO just hold no panic
$VO -
Buy
buy
buy!
$VO gets me every time lol
$VO This is just getting warmed up.
$VO gimme gimme
$VO Shorts talk the talk but cant walk the walk
$VO taking off soon
$VO Nope
$VO wow. The volume is so low today. Unreal
$VO to the moon