Vanguard Mid Cap Index FundVONYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $301.47 | $302.54 | $300.61 | $301.86 | 658,737 |
| 1/14/2026 | $299.28 | $300.62 | $298.61 | $300.12 | 1.07M |
| 1/13/2026 | $299.65 | $300.18 | $298.26 | $299.42 | 1.04M |
| 1/12/2026 | $297.31 | $299.32 | $296.92 | $299.17 | 695,000 |
| 1/9/2026 | $298.28 | $299.34 | $297.33 | $298.66 | 1.19M |
| 1/8/2026 | $295.35 | $297.83 | $295.08 | $297.01 | 752,000 |
| 1/7/2026 | $299.11 | $299.58 | $295.62 | $295.75 | 916,270 |
| 1/6/2026 | $295.78 | $299.70 | $295.52 | $299.39 | 982,200 |
| 1/5/2026 | $294.13 | $296.95 | $293.19 | $296.09 | 1.28M |
| 1/2/2026 | $291.20 | $293.19 | $289.86 | $292.63 | 819,326 |
| 12/31/2025 | $292.94 | $293.25 | $290.13 | $290.22 | 578,140 |
| 12/30/2025 | $293.70 | $293.89 | $292.82 | $292.92 | 620,919 |
| 12/29/2025 | $293.69 | $294.75 | $293.07 | $293.53 | 744,550 |
| 12/26/2025 | $294.30 | $294.67 | $293.55 | $294.51 | 487,147 |
| 12/24/2025 | $293.87 | $294.93 | $293.26 | $294.32 | 589,700 |
| 12/23/2025 | $293.81 | $294.40 | $292.55 | $293.56 | 1.02M |
| 12/22/2025 | $293.26 | $294.48 | $292.81 | $294.27 | 770,550 |
| 12/19/2025 | $292.40 | $294.21 | $292.09 | $292.94 | 665,613 |
| 12/18/2025 | $292.76 | $294.34 | $291.24 | $291.80 | 578,219 |
| 12/17/2025 | $292.87 | $294.11 | $290.59 | $290.90 | 772,907 |
| 12/16/2025 | $294.15 | $295.00 | $291.33 | $292.41 | 1.03M |
| 12/15/2025 | $295.93 | $296.17 | $293.24 | $294.23 | 568,000 |
| 12/12/2025 | $298.14 | $298.64 | $293.74 | $294.35 | 627,920 |
| 12/11/2025 | $294.59 | $297.58 | $294.59 | $297.33 | 568,555 |
| 12/10/2025 | $291.83 | $295.86 | $291.31 | $295.27 | 725,501 |
| 12/9/2025 | $291.48 | $293.26 | $291.24 | $291.31 | 566,324 |
| 12/8/2025 | $293.57 | $293.57 | $291.46 | $291.83 | 755,521 |
| 12/5/2025 | $293.08 | $294.32 | $292.38 | $293.08 | 846,604 |
| 12/4/2025 | $292.11 | $293.63 | $291.56 | $292.88 | 584,567 |
| 12/3/2025 | $290.63 | $292.42 | $290.23 | $292.21 | 811,521 |
| 12/2/2025 | $291.73 | $291.94 | $289.25 | $289.95 | 569,540 |
| 12/1/2025 | $290.12 | $292.21 | $289.90 | $290.07 | 487,926 |
| 11/28/2025 | $291.25 | $292.87 | $290.56 | $292.15 | 308,945 |
| 11/26/2025 | $288.40 | $291.50 | $288.02 | $290.25 | 507,400 |
| 11/25/2025 | $284.38 | $288.33 | $283.71 | $288.00 | 882,500 |
| 11/24/2025 | $282.91 | $284.70 | $281.35 | $283.05 | 1.11M |
| 11/21/2025 | $279.47 | $283.91 | $278.46 | $282.47 | 667,005 |
| 11/20/2025 | $285.22 | $286.41 | $277.77 | $278.04 | 1.10M |
| 11/19/2025 | $283.06 | $283.61 | $281.03 | $282.27 | 869,370 |
| 11/18/2025 | $281.55 | $284.62 | $281.08 | $282.68 | 923,571 |
| 11/17/2025 | $286.65 | $287.00 | $281.41 | $282.70 | 737,800 |
| 11/14/2025 | $285.58 | $288.98 | $285.08 | $286.93 | 606,900 |
| 11/13/2025 | $291.05 | $291.67 | $286.91 | $287.20 | 576,500 |
| 11/12/2025 | $292.64 | $293.96 | $292.03 | $292.13 | 661,683 |
| 11/11/2025 | $291.41 | $293.00 | $291.11 | $292.10 | 377,900 |
| 11/10/2025 | $290.83 | $292.17 | $288.76 | $291.28 | 536,800 |
| 11/7/2025 | $284.96 | $289.11 | $284.62 | $289.11 | 638,041 |
| 11/6/2025 | $288.45 | $289.03 | $285.87 | $286.33 | 676,606 |
| 11/5/2025 | $287.23 | $289.66 | $286.95 | $288.54 | 623,900 |
| 11/4/2025 | $287.50 | $288.50 | $286.64 | $287.11 | 649,433 |
| 11/3/2025 | $291.08 | $291.08 | $287.02 | $290.01 | 1.52M |
| 10/31/2025 | $289.82 | $291.69 | $289.19 | $290.91 | 693,416 |
| 10/30/2025 | $289.84 | $293.04 | $289.44 | $289.62 | 594,200 |
| 10/29/2025 | $292.82 | $293.82 | $290.42 | $291.32 | 631,595 |
| 10/28/2025 | $295.48 | $295.48 | $293.26 | $293.38 | 1.44M |
| 10/27/2025 | $296.68 | $296.68 | $295.39 | $296.23 | 397,800 |
| 10/24/2025 | $295.92 | $296.43 | $294.79 | $294.81 | 401,936 |
| 10/23/2025 | $292.14 | $294.23 | $291.50 | $293.49 | 421,000 |
| 10/22/2025 | $293.74 | $293.79 | $290.04 | $291.46 | 1.50M |
| 10/21/2025 | $292.46 | $294.15 | $291.55 | $293.52 | 412,521 |
| 10/20/2025 | $290.95 | $292.68 | $290.95 | $292.23 | 448,900 |
| 10/17/2025 | $288.09 | $289.83 | $287.39 | $289.16 | 501,600 |