Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
293.08
+0.20 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
292.90
-0.18 (-0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.08 | 294.32 | 292.38 | 293.08 | 293.08 | 0.07% | 845,380 |
| Dec 4, 2025 | 292.11 | 293.63 | 291.56 | 292.88 | 292.88 | 0.23% | 584,269 |
| Dec 3, 2025 | 290.63 | 292.42 | 290.23 | 292.21 | 292.21 | 0.78% | 811,175 |
| Dec 2, 2025 | 291.73 | 291.94 | 289.25 | 289.95 | 289.95 | -0.04% | 569,538 |
| Dec 1, 2025 | 290.12 | 292.21 | 289.91 | 290.07 | 290.07 | -0.71% | 486,126 |
| Nov 28, 2025 | 291.25 | 292.87 | 290.56 | 292.15 | 292.15 | 0.65% | 308,663 |
| Nov 26, 2025 | 288.40 | 291.50 | 288.02 | 290.25 | 290.25 | 0.78% | 506,849 |
| Nov 25, 2025 | 284.38 | 288.33 | 283.71 | 288.00 | 288.00 | 1.75% | 866,535 |
| Nov 24, 2025 | 282.91 | 284.70 | 281.35 | 283.05 | 283.05 | 0.21% | 957,091 |
| Nov 21, 2025 | 279.47 | 283.91 | 278.46 | 282.47 | 282.47 | 1.59% | 666,977 |
| Nov 20, 2025 | 285.22 | 286.41 | 277.77 | 278.04 | 278.04 | -1.50% | 1,102,698 |
| Nov 19, 2025 | 283.06 | 283.61 | 281.03 | 282.27 | 282.27 | -0.15% | 869,370 |
| Nov 18, 2025 | 281.55 | 284.62 | 281.08 | 282.68 | 282.68 | -0.01% | 923,571 |
| Nov 17, 2025 | 286.65 | 287.00 | 281.41 | 282.70 | 282.70 | -1.47% | 737,800 |
| Nov 14, 2025 | 285.58 | 288.98 | 285.08 | 286.93 | 286.93 | -0.09% | 606,862 |
| Nov 13, 2025 | 291.05 | 291.67 | 286.91 | 287.20 | 287.20 | -1.69% | 576,499 |
| Nov 12, 2025 | 292.64 | 293.96 | 292.03 | 292.13 | 292.13 | 0.01% | 661,683 |
| Nov 11, 2025 | 291.41 | 293.00 | 291.11 | 292.10 | 292.10 | 0.28% | 377,897 |
| Nov 10, 2025 | 290.83 | 292.17 | 288.76 | 291.28 | 291.28 | 0.75% | 536,800 |
| Nov 7, 2025 | 284.96 | 289.11 | 284.62 | 289.11 | 289.11 | 0.97% | 638,041 |
| Nov 6, 2025 | 288.45 | 289.03 | 285.87 | 286.33 | 286.33 | -0.77% | 676,606 |
| Nov 5, 2025 | 287.23 | 289.66 | 286.95 | 288.54 | 288.54 | 0.50% | 623,888 |
| Nov 4, 2025 | 287.50 | 288.50 | 286.64 | 287.11 | 287.11 | -1.00% | 649,433 |
| Nov 3, 2025 | 291.08 | 291.08 | 287.02 | 290.01 | 290.01 | -0.31% | 1,518,042 |
| Oct 31, 2025 | 289.82 | 291.69 | 289.19 | 290.91 | 290.91 | 0.45% | 693,416 |
| Oct 30, 2025 | 289.84 | 293.04 | 289.44 | 289.62 | 289.62 | -0.58% | 594,195 |
| Oct 29, 2025 | 292.82 | 293.82 | 290.42 | 291.32 | 291.32 | -0.70% | 631,595 |
| Oct 28, 2025 | 295.48 | 295.48 | 293.26 | 293.38 | 293.38 | -0.96% | 1,443,857 |
| Oct 27, 2025 | 296.68 | 296.68 | 295.39 | 296.23 | 296.23 | 0.48% | 397,761 |
| Oct 24, 2025 | 295.92 | 296.43 | 294.79 | 294.81 | 294.81 | 0.45% | 401,936 |
| Oct 23, 2025 | 292.14 | 294.23 | 291.50 | 293.49 | 293.49 | 0.70% | 420,978 |
| Oct 22, 2025 | 293.74 | 293.79 | 290.04 | 291.46 | 291.46 | -0.70% | 1,498,894 |
| Oct 21, 2025 | 292.46 | 294.15 | 291.55 | 293.52 | 293.52 | 0.44% | 412,521 |
| Oct 20, 2025 | 290.95 | 292.68 | 290.95 | 292.23 | 292.23 | 1.06% | 448,882 |
| Oct 17, 2025 | 288.09 | 289.83 | 287.39 | 289.16 | 289.16 | 0.15% | 501,568 |
| Oct 16, 2025 | 293.03 | 293.04 | 287.84 | 288.73 | 288.73 | -1.27% | 631,903 |
| Oct 15, 2025 | 293.66 | 295.11 | 290.17 | 292.44 | 292.44 | 0.19% | 466,828 |
| Oct 14, 2025 | 287.12 | 293.19 | 287.01 | 291.88 | 291.88 | 0.79% | 453,917 |
| Oct 13, 2025 | 289.12 | 290.43 | 288.23 | 289.59 | 289.59 | 1.16% | 454,388 |
| Oct 10, 2025 | 293.73 | 294.41 | 286.21 | 286.27 | 286.27 | -2.32% | 697,122 |
| Oct 9, 2025 | 295.60 | 295.70 | 292.47 | 293.08 | 293.08 | -0.78% | 420,075 |
| Oct 8, 2025 | 294.62 | 295.52 | 293.31 | 295.37 | 295.37 | 0.57% | 510,284 |
| Oct 7, 2025 | 296.30 | 296.30 | 292.76 | 293.69 | 293.69 | -0.62% | 509,733 |
| Oct 6, 2025 | 296.67 | 296.67 | 294.80 | 295.51 | 295.51 | 0.10% | 453,803 |
| Oct 3, 2025 | 294.98 | 296.87 | 294.96 | 295.21 | 295.21 | 0.23% | 554,395 |
| Oct 2, 2025 | 293.46 | 294.58 | 292.61 | 294.53 | 294.53 | 0.36% | 603,861 |
| Oct 1, 2025 | 292.95 | 293.89 | 292.66 | 293.46 | 293.46 | -0.10% | 990,078 |
| Sep 30, 2025 | 292.95 | 293.93 | 291.33 | 293.74 | 293.74 | 0.20% | 795,226 |
| Sep 29, 2025 | 293.30 | 293.50 | 291.68 | 293.15 | 293.15 | 0.25% | 839,864 |
| Sep 26, 2025 | 290.31 | 292.65 | 289.84 | 292.42 | 291.39 | 1.07% | 440,863 |