UK markets open in 5 hours 22 minutes

Vanguard Mid-Cap ETF (VO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
239.64+1.99 (+0.84%)
At close: 04:00PM EDT
243.76 +4.12 (+1.72%)
After hours: 06:09PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024239.35240.23236.81239.64239.64743,772
01 May 2024237.45241.09236.73237.65237.65548,800
30 Apr 2024240.82241.09238.00238.06238.06498,300
29 Apr 2024241.23242.21240.89241.85241.85326,200
26 Apr 2024239.93241.24239.66240.39240.39369,100
25 Apr 2024238.12240.39236.49239.82239.82367,300
24 Apr 2024239.43240.40238.25239.49239.49426,000
23 Apr 2024237.33239.78237.11238.89238.89546,300
22 Apr 2024235.94238.02234.50236.89236.89614,900
19 Apr 2024235.34236.55234.18234.99234.99459,100
18 Apr 2024236.09237.36234.52235.12235.12624,700
17 Apr 2024237.23237.25234.65235.36235.36698,700
16 Apr 2024236.83237.09235.00235.99235.99575,400
15 Apr 2024242.27242.75236.44237.15237.151,592,100
12 Apr 2024242.34242.85239.24239.94239.94579,100
11 Apr 2024244.31244.92242.16243.69243.69405,100
10 Apr 2024243.43245.03242.74243.71243.71599,200
09 Apr 2024247.85248.21245.33247.39247.39675,100
08 Apr 2024246.71247.58246.19246.83246.83836,000
05 Apr 2024244.03246.55244.00245.90245.90744,700
04 Apr 2024248.51249.02243.47243.77243.77959,900
03 Apr 2024245.30246.99245.30246.72246.721,007,500
02 Apr 2024246.46246.88245.21245.85245.85934,700
01 Apr 2024250.09250.09247.95248.24248.24617,500
28 Mar 2024249.56250.41249.49249.86249.86459,800
27 Mar 2024247.36249.30247.14249.30249.30549,100
26 Mar 2024246.87246.97245.56245.74245.74696,200
25 Mar 2024245.95246.52245.72245.83245.83516,200
22 Mar 2024247.44247.65245.74245.85245.85444,100
21 Mar 2024246.87248.17246.60247.32247.32544,600
21 Mar 20240.974 Dividend
20 Mar 2024244.11246.78243.77246.51245.54500,400
19 Mar 2024242.32244.32242.23244.23243.27603,100
18 Mar 2024243.06243.67242.31242.83241.87397,100
15 Mar 2024241.32243.22240.94242.35241.39576,100
14 Mar 2024244.94245.05240.93242.61241.65777,500
13 Mar 2024245.26245.98244.25244.96243.99365,000
12 Mar 2024244.84245.50243.71245.24244.27457,100
11 Mar 2024243.78244.70242.89244.61243.64594,800
08 Mar 2024245.70246.52243.95244.42243.45598,400
07 Mar 2024244.49245.53244.24245.24244.271,568,500
06 Mar 2024242.98243.71242.20243.07242.11691,800
05 Mar 2024242.42243.18240.14241.04240.09814,800
04 Mar 2024242.45243.67242.08243.06242.10619,200
01 Mar 2024240.88242.28239.52242.19241.23524,200
29 Feb 2024240.51241.00239.08240.56239.61640,000
28 Feb 2024238.26239.71238.00239.20238.25490,800
27 Feb 2024238.76239.02238.18238.90237.96424,400
26 Feb 2024238.33239.02237.59237.72236.78556,300
23 Feb 2024238.00238.86237.71238.17237.23614,300
22 Feb 2024236.56238.27235.99237.70236.761,051,100
21 Feb 2024233.83234.99233.42234.91233.98433,000
20 Feb 2024234.49234.99233.99234.67233.74582,400
16 Feb 2024236.18237.34235.39235.64234.71510,000
15 Feb 2024234.90237.11234.90236.88235.94618,100
14 Feb 2024232.92234.38232.23234.22233.29559,800
13 Feb 2024231.54232.12229.47231.12230.21741,700
12 Feb 2024234.44236.28234.39235.43234.50634,800
09 Feb 2024234.08234.59233.22234.39233.46822,400
08 Feb 2024233.17233.95232.69233.77232.85477,500
07 Feb 2024232.82233.65231.57232.86231.94464,100
06 Feb 2024230.33231.83230.01231.80230.88777,100
05 Feb 2024230.88230.89228.72229.85228.94638,100
02 Feb 2024231.29233.09229.62232.15231.23737,400
01 Feb 2024229.83232.11228.17232.11231.19676,300
31 Jan 2024232.01232.52228.99229.18228.27714,400
30 Jan 2024232.06232.92231.70232.38231.46499,800
29 Jan 2024230.65232.61230.35232.60231.68590,200
26 Jan 2024231.09231.73230.42230.70229.79481,300
25 Jan 2024230.92231.21229.52230.88229.97549,200
24 Jan 2024231.89232.00228.82228.88227.98599,900
23 Jan 2024231.42231.59229.68230.44229.53666,100
22 Jan 2024229.76231.54229.76230.68229.77650,800
19 Jan 2024227.90229.34226.37228.92228.02657,500
18 Jan 2024226.57227.42225.05227.18226.28539,400
17 Jan 2024225.86227.02224.86225.86224.97710,500
16 Jan 2024228.09228.57227.01227.77226.87759,400
12 Jan 2024230.76231.40228.82229.43228.52462,000
11 Jan 2024230.26230.60227.96229.81228.90799,700
10 Jan 2024230.02231.02229.26230.57229.66579,000
09 Jan 2024229.47230.62229.02229.84228.93957,900
08 Jan 2024228.50231.15227.88231.02230.11932,500
05 Jan 2024227.00229.50226.85228.12227.22582,000
04 Jan 2024227.68229.19227.38227.70226.80963,200
03 Jan 2024229.69229.69227.57227.68226.78806,700
02 Jan 2024231.19232.46230.54231.32230.41793,100
29 Dec 2023233.66234.03231.99232.64231.72703,400
28 Dec 2023233.34234.05233.29233.95233.03732,600
27 Dec 2023233.48233.73232.65233.69232.77779,500
26 Dec 2023231.97233.68231.69233.09232.17627,500
22 Dec 2023231.46232.24230.44231.58230.66593,100
21 Dec 2023229.66230.65228.55230.60229.69919,900
21 Dec 20231.183 Dividend
20 Dec 2023232.13233.08228.66228.70226.62671,100
19 Dec 2023231.61232.84231.43232.71230.59870,500
18 Dec 2023231.43231.43230.19230.65228.55823,100
15 Dec 2023231.91231.91229.80230.38228.28702,100
14 Dec 2023231.02233.14231.01232.03229.92950,800
13 Dec 2023224.10229.06223.80228.80226.72765,000
12 Dec 2023223.50224.43222.40224.03221.99623,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...