Canada markets close in 6 hours 30 minutes

Vanguard Mid-Cap Index Fund ETF Shares (VO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
237.18+0.29 (+0.12%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024235.94237.33237.18237.18237.1823,955
Apr 22, 2024235.94238.02234.50236.89236.89614,900
Apr 19, 2024235.34236.55234.18234.99234.99459,100
Apr 18, 2024236.09237.36234.52235.12235.12624,700
Apr 17, 2024237.23237.25234.65235.36235.36698,700
Apr 16, 2024236.83237.09235.00235.99235.99575,400
Apr 15, 2024242.27242.75236.44237.15237.151,592,100
Apr 12, 2024242.34242.85239.24239.94239.94579,100
Apr 11, 2024244.31244.92242.16243.69243.69405,100
Apr 10, 2024243.43245.03242.74243.71243.71599,200
Apr 09, 2024247.85248.21245.33247.39247.39675,100
Apr 08, 2024246.71247.58246.19246.83246.83836,000
Apr 05, 2024244.03246.55244.00245.90245.90744,700
Apr 04, 2024248.51249.02243.47243.77243.77959,900
Apr 03, 2024245.30246.99245.30246.72246.721,007,500
Apr 02, 2024246.46246.88245.21245.85245.85934,700
Apr 01, 2024250.09250.09247.95248.24248.24617,500
Mar 28, 2024249.56250.41249.49249.86249.86459,800
Mar 27, 2024247.36249.30247.14249.30249.30549,100
Mar 26, 2024246.87246.97245.56245.74245.74696,200
Mar 25, 2024245.95246.52245.72245.83245.83516,200
Mar 22, 2024247.44247.65245.74245.85245.85444,100
Mar 21, 2024246.87248.17246.60247.32247.32544,600
Mar 21, 20240.974 Dividend
Mar 20, 2024244.11246.78243.77246.51245.54500,400
Mar 19, 2024242.32244.32242.23244.23243.27603,100
Mar 18, 2024243.06243.67242.31242.83241.87397,100
Mar 15, 2024241.32243.22240.94242.35241.39576,100
Mar 14, 2024244.94245.05240.93242.61241.65777,500
Mar 13, 2024245.26245.98244.25244.96243.99365,000
Mar 12, 2024244.84245.50243.71245.24244.27457,100
Mar 11, 2024243.78244.70242.89244.61243.64594,800
Mar 08, 2024245.70246.52243.95244.42243.45598,400
Mar 07, 2024244.49245.53244.24245.24244.271,568,500
Mar 06, 2024242.98243.71242.20243.07242.11691,800
Mar 05, 2024242.42243.18240.14241.04240.09814,800
Mar 04, 2024242.45243.67242.08243.06242.10619,200
Mar 01, 2024240.88242.28239.52242.19241.23524,200
Feb 29, 2024240.51241.00239.08240.56239.61640,000
Feb 28, 2024238.26239.71238.00239.20238.25490,800
Feb 27, 2024238.76239.02238.18238.90237.96424,400
Feb 26, 2024238.33239.02237.59237.72236.78556,300
Feb 23, 2024238.00238.86237.71238.17237.23614,300
Feb 22, 2024236.56238.27235.99237.70236.761,051,100
Feb 21, 2024233.83234.99233.42234.91233.98433,000
Feb 20, 2024234.49234.99233.99234.67233.74582,400
Feb 16, 2024236.18237.34235.39235.64234.71510,000
Feb 15, 2024234.90237.11234.90236.88235.94618,100
Feb 14, 2024232.92234.38232.23234.22233.29559,800
Feb 13, 2024231.54232.12229.47231.12230.21741,700
Feb 12, 2024234.44236.28234.39235.43234.50634,800
Feb 09, 2024234.08234.59233.22234.39233.46822,400
Feb 08, 2024233.17233.95232.69233.77232.85477,500
Feb 07, 2024232.82233.65231.57232.86231.94464,100
Feb 06, 2024230.33231.83230.01231.80230.88777,100
Feb 05, 2024230.88230.89228.72229.85228.94638,100
Feb 02, 2024231.29233.09229.62232.15231.23737,400
Feb 01, 2024229.83232.11228.17232.11231.19676,300
Jan 31, 2024232.01232.52228.99229.18228.27714,400
Jan 30, 2024232.06232.92231.70232.38231.46499,800
Jan 29, 2024230.65232.61230.35232.60231.68590,200
Jan 26, 2024231.09231.73230.42230.70229.79481,300
Jan 25, 2024230.92231.21229.52230.88229.97549,200
Jan 24, 2024231.89232.00228.82228.88227.98599,900
Jan 23, 2024231.42231.59229.68230.44229.53666,100
Jan 22, 2024229.76231.54229.76230.68229.77650,800
Jan 19, 2024227.90229.34226.37228.92228.02657,500
Jan 18, 2024226.57227.42225.05227.18226.28539,400
Jan 17, 2024225.86227.02224.86225.86224.97710,500
Jan 16, 2024228.09228.57227.01227.77226.87759,400
Jan 12, 2024230.76231.40228.82229.43228.52462,000
Jan 11, 2024230.26230.60227.96229.81228.90799,700
Jan 10, 2024230.02231.02229.26230.57229.66579,000
Jan 09, 2024229.47230.62229.02229.84228.93957,900
Jan 08, 2024228.50231.15227.88231.02230.11932,500
Jan 05, 2024227.00229.50226.85228.12227.22582,000
Jan 04, 2024227.68229.19227.38227.70226.80963,200
Jan 03, 2024229.69229.69227.57227.68226.78806,700
Jan 02, 2024231.19232.46230.54231.32230.41793,100
Dec 29, 2023233.66234.03231.99232.64231.72703,400
Dec 28, 2023233.34234.05233.29233.95233.03732,600
Dec 27, 2023233.48233.73232.65233.69232.77779,500
Dec 26, 2023231.97233.68231.69233.09232.17627,500
Dec 22, 2023231.46232.24230.44231.58230.66593,100
Dec 21, 2023229.66230.65228.55230.60229.69919,900
Dec 21, 20231.183 Dividend
Dec 20, 2023232.13233.08228.66228.70226.62671,100
Dec 19, 2023231.61232.84231.43232.71230.59870,500
Dec 18, 2023231.43231.43230.19230.65228.55823,100
Dec 15, 2023231.91231.91229.80230.38228.28702,100
Dec 14, 2023231.02233.14231.01232.03229.92950,800
Dec 13, 2023224.10229.06223.80228.80226.72765,000
Dec 12, 2023223.50224.43222.40224.03221.99623,700
Dec 11, 2023221.41223.44221.41223.42221.39671,900
Dec 08, 2023220.40221.81220.17221.25219.24537,000
Dec 07, 2023220.01220.58219.38220.39218.38594,300
Dec 06, 2023220.58221.75219.25219.51217.51661,900
Dec 05, 2023220.64220.90219.02219.71217.71716,000
Dec 04, 2023220.38222.36220.38221.63219.61689,900
Dec 01, 2023218.10221.91217.78221.85219.831,030,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...