Vanguard Mid Cap Index Fu... (VO)
240.15
7.79 (3.35%)
At close: Apr 08, 2025, 10:12 AM
ZK9888114 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 227.22 | 241.22 | 223.65 | 232.36 | -1.92 | -0.82% | 3,040,913 |
| Apr 4, 2025 | 243.27 | 243.79 | 233.61 | 234.28 | -14.90 | -5.98% | 2,246,213 |
| Apr 3, 2025 | 253.78 | 255.46 | 249.03 | 249.18 | -12.72 | -4.86% | 1,589,112 |
| Apr 2, 2025 | 256.94 | 262.85 | 256.94 | 261.90 | 2.43 | 0.94% | 833,209 |
| Apr 1, 2025 | 258.01 | 260.12 | 255.74 | 259.47 | 0.85 | 0.33% | 1,103,963 |
| Mar 31, 2025 | 255.03 | 259.76 | 254.04 | 258.62 | 1.50 | 0.58% | 728,900 |
| Mar 28, 2025 | 260.57 | 260.95 | 256.22 | 257.12 | -3.81 | -1.46% | 562,615 |
| Mar 27, 2025 | 261.82 | 262.94 | 259.84 | 260.93 | -2.42 | -0.92% | 683,825 |
| Mar 26, 2025 | 265.08 | 266.23 | 262.58 | 263.35 | -1.48 | -0.56% | 477,474 |
| Mar 25, 2025 | 265.55 | 265.89 | 263.56 | 264.83 | -0.45 | -0.17% | 445,649 |
| Mar 24, 2025 | 263.09 | 265.63 | 262.75 | 265.28 | 4.93 | 1.89% | 714,323 |
| Mar 21, 2025 | 259.49 | 260.67 | 257.61 | 260.35 | -0.96 | -0.37% | 694,425 |
| Mar 20, 2025 | 260.76 | 262.99 | 260.44 | 261.31 | -0.70 | -0.27% | 1,550,096 |
| Mar 19, 2025 | 259.51 | 263.54 | 259.44 | 262.01 | 2.84 | 1.10% | 1,398,142 |
| Mar 18, 2025 | 260.34 | 260.47 | 258.06 | 259.17 | -1.95 | -0.75% | 831,527 |
| Mar 17, 2025 | 256.93 | 262.10 | 256.93 | 261.12 | 3.81 | 1.48% | 559,500 |
| Mar 14, 2025 | 254.18 | 257.60 | 253.36 | 257.31 | 5.44 | 2.16% | 1,422,040 |
| Mar 13, 2025 | 254.84 | 255.22 | 250.69 | 251.87 | -3.05 | -1.20% | 956,981 |
| Mar 12, 2025 | 257.72 | 258.02 | 253.14 | 254.92 | -0.44 | -0.17% | 1,149,341 |
| Mar 11, 2025 | 257.71 | 258.12 | 253.67 | 255.36 | -2.15 | -0.83% | 1,353,121 |
| Mar 10, 2025 | 260.07 | 261.42 | 255.46 | 257.51 | -5.36 | -2.04% | 1,802,880 |
| Mar 7, 2025 | 260.44 | 263.51 | 257.96 | 262.87 | 1.92 | 0.74% | 761,732 |
| Mar 6, 2025 | 262.85 | 264.41 | 260.18 | 260.95 | -4.83 | -1.82% | 816,262 |
| Mar 5, 2025 | 262.93 | 266.32 | 261.40 | 265.78 | 2.82 | 1.07% | 673,300 |
| Mar 4, 2025 | 265.00 | 267.01 | 260.96 | 262.96 | -3.88 | -1.45% | 878,600 |
| Mar 3, 2025 | 271.71 | 272.55 | 265.46 | 266.84 | -3.67 | -1.36% | 663,835 |
| Feb 28, 2025 | 267.31 | 270.63 | 266.13 | 270.51 | 3.72 | 1.39% | 675,826 |
| Feb 27, 2025 | 270.12 | 270.96 | 266.72 | 266.79 | -2.67 | -0.99% | 626,566 |
| Feb 26, 2025 | 270.34 | 272.09 | 268.89 | 269.46 | -0.01 | -0.00% | 465,541 |
| Feb 25, 2025 | 269.94 | 270.85 | 267.22 | 269.47 | -0.53 | -0.20% | 672,000 |
| Feb 24, 2025 | 271.49 | 271.49 | 268.41 | 270.00 | -0.43 | -0.16% | 526,100 |
| Feb 21, 2025 | 276.18 | 276.18 | 269.79 | 270.43 | -5.33 | -1.93% | 903,453 |
| Feb 20, 2025 | 276.56 | 276.94 | 273.63 | 275.76 | -1.79 | -0.64% | 1,214,600 |
| Feb 19, 2025 | 277.03 | 278.08 | 276.56 | 277.55 | -0.02 | -0.01% | 509,200 |
| Feb 18, 2025 | 276.71 | 277.62 | 275.91 | 277.57 | 1.88 | 0.68% | 626,800 |
| Feb 14, 2025 | 276.99 | 277.20 | 275.67 | 275.69 | -0.79 | -0.29% | 552,700 |
| Feb 13, 2025 | 275.00 | 276.60 | 274.30 | 276.48 | 1.45 | 0.53% | 550,779 |
| Feb 12, 2025 | 273.42 | 275.46 | 273.00 | 275.03 | -1.39 | -0.50% | 529,419 |
| Feb 11, 2025 | 276.53 | 276.68 | 275.59 | 276.42 | -1.53 | -0.55% | 505,334 |
| Feb 10, 2025 | 278.02 | 278.02 | 276.46 | 277.95 | 1.64 | 0.59% | 525,303 |
| Feb 7, 2025 | 277.92 | 278.75 | 275.99 | 276.31 | -0.82 | -0.30% | 1,252,544 |
| Feb 6, 2025 | 277.94 | 278.02 | 275.10 | 277.13 | -0.14 | -0.05% | 593,300 |
| Feb 5, 2025 | 276.01 | 277.34 | 274.58 | 277.27 | 2.05 | 0.74% | 636,700 |
| Feb 4, 2025 | 274.53 | 275.94 | 274.26 | 275.22 | 0.60 | 0.22% | 476,941 |
| Feb 3, 2025 | 271.40 | 275.64 | 270.46 | 274.62 | -0.99 | -0.36% | 645,200 |
| Jan 31, 2025 | 277.77 | 278.73 | 275.28 | 275.61 | -2.10 | -0.76% | 596,539 |
| Jan 30, 2025 | 276.20 | 278.48 | 275.62 | 277.71 | 3.42 | 1.25% | 511,039 |
| Jan 29, 2025 | 274.74 | 275.80 | 273.42 | 274.29 | -0.60 | -0.22% | 493,668 |
| Jan 28, 2025 | 275.14 | 275.84 | 273.54 | 274.89 | 0.01 | 0.00% | 544,230 |
| Jan 27, 2025 | 274.00 | 275.43 | 273.26 | 274.88 | -2.45 | -0.88% | 706,687 |