Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
295.75
-3.64 (-1.22%)
At close: Jan 7, 2026, 4:00 PM EST
295.75
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 299.11 | 299.58 | 295.84 | 295.81 | - | -1.20% | 850,010 |
| Jan 6, 2026 | 295.78 | 299.70 | 295.52 | 299.39 | 299.39 | 1.11% | 982,114 |
| Jan 5, 2026 | 294.13 | 296.95 | 293.19 | 296.09 | 296.09 | 1.18% | 1,281,569 |
| Jan 2, 2026 | 291.20 | 293.19 | 289.86 | 292.63 | 292.63 | 0.83% | 819,326 |
| Dec 31, 2025 | 292.94 | 293.25 | 290.13 | 290.22 | 290.22 | -0.92% | 578,140 |
| Dec 30, 2025 | 293.70 | 293.89 | 292.82 | 292.92 | 292.92 | -0.21% | 620,919 |
| Dec 29, 2025 | 293.69 | 294.75 | 293.07 | 293.53 | 293.53 | -0.33% | 744,550 |
| Dec 26, 2025 | 294.30 | 294.67 | 293.55 | 294.51 | 294.51 | 0.06% | 487,147 |
| Dec 24, 2025 | 293.87 | 294.93 | 293.26 | 294.32 | 294.32 | 0.26% | 589,695 |
| Dec 23, 2025 | 293.81 | 294.40 | 292.55 | 293.56 | 293.56 | -0.24% | 1,021,763 |
| Dec 22, 2025 | 293.26 | 294.48 | 292.81 | 294.27 | 294.27 | 0.45% | 770,550 |
| Dec 19, 2025 | 292.40 | 294.21 | 292.09 | 292.94 | 291.79 | 0.39% | 665,613 |
| Dec 18, 2025 | 292.76 | 294.34 | 291.24 | 291.80 | 290.66 | 0.31% | 578,219 |
| Dec 17, 2025 | 292.87 | 294.11 | 290.59 | 290.90 | 289.76 | -0.52% | 772,907 |
| Dec 16, 2025 | 294.15 | 295.00 | 291.33 | 292.41 | 291.26 | -0.62% | 1,029,622 |
| Dec 15, 2025 | 295.93 | 296.17 | 293.24 | 294.23 | 293.08 | -0.04% | 567,953 |
| Dec 12, 2025 | 298.14 | 298.64 | 293.74 | 294.35 | 293.20 | -1.00% | 627,920 |
| Dec 11, 2025 | 294.59 | 297.58 | 294.59 | 297.33 | 296.16 | 0.70% | 568,555 |
| Dec 10, 2025 | 291.83 | 295.86 | 291.31 | 295.27 | 294.11 | 1.36% | 725,501 |
| Dec 9, 2025 | 291.48 | 293.26 | 291.24 | 291.31 | 290.17 | -0.18% | 566,324 |
| Dec 8, 2025 | 293.57 | 293.57 | 291.46 | 291.83 | 290.69 | -0.43% | 755,521 |
| Dec 5, 2025 | 293.08 | 294.32 | 292.38 | 293.08 | 291.93 | 0.07% | 846,604 |
| Dec 4, 2025 | 292.11 | 293.63 | 291.56 | 292.88 | 291.73 | 0.23% | 584,567 |
| Dec 3, 2025 | 290.63 | 292.42 | 290.23 | 292.21 | 291.06 | 0.78% | 811,521 |
| Dec 2, 2025 | 291.73 | 291.94 | 289.25 | 289.95 | 288.81 | -0.04% | 569,540 |
| Dec 1, 2025 | 290.12 | 292.21 | 289.91 | 290.07 | 288.93 | -0.71% | 487,926 |
| Nov 28, 2025 | 291.25 | 292.87 | 290.56 | 292.15 | 291.01 | 0.65% | 308,945 |
| Nov 26, 2025 | 288.40 | 291.50 | 288.02 | 290.25 | 289.11 | 0.78% | 507,366 |
| Nov 25, 2025 | 284.38 | 288.33 | 283.71 | 288.00 | 286.87 | 1.75% | 882,465 |
| Nov 24, 2025 | 282.91 | 284.70 | 281.35 | 283.05 | 281.94 | 0.21% | 1,105,541 |
| Nov 21, 2025 | 279.47 | 283.91 | 278.46 | 282.47 | 281.36 | 1.59% | 667,005 |
| Nov 20, 2025 | 285.22 | 286.41 | 277.77 | 278.04 | 276.95 | -1.50% | 1,102,992 |
| Nov 19, 2025 | 283.06 | 283.61 | 281.03 | 282.27 | 281.16 | -0.15% | 869,370 |
| Nov 18, 2025 | 281.55 | 284.62 | 281.08 | 282.68 | 281.57 | -0.01% | 923,571 |
| Nov 17, 2025 | 286.65 | 287.00 | 281.41 | 282.70 | 281.59 | -1.47% | 737,800 |
| Nov 14, 2025 | 285.58 | 288.98 | 285.08 | 286.93 | 285.81 | -0.09% | 606,862 |
| Nov 13, 2025 | 291.05 | 291.67 | 286.91 | 287.20 | 286.07 | -1.69% | 576,499 |
| Nov 12, 2025 | 292.64 | 293.96 | 292.03 | 292.13 | 290.99 | 0.01% | 661,683 |
| Nov 11, 2025 | 291.41 | 293.00 | 291.11 | 292.10 | 290.96 | 0.28% | 377,897 |
| Nov 10, 2025 | 290.83 | 292.17 | 288.76 | 291.28 | 290.14 | 0.75% | 536,800 |
| Nov 7, 2025 | 284.96 | 289.11 | 284.62 | 289.11 | 287.98 | 0.97% | 638,041 |
| Nov 6, 2025 | 288.45 | 289.03 | 285.87 | 286.33 | 285.21 | -0.77% | 676,606 |
| Nov 5, 2025 | 287.23 | 289.66 | 286.95 | 288.54 | 287.41 | 0.50% | 623,888 |
| Nov 4, 2025 | 287.50 | 288.50 | 286.64 | 287.11 | 285.98 | -1.00% | 649,433 |
| Nov 3, 2025 | 291.08 | 291.08 | 287.02 | 290.01 | 288.87 | -0.31% | 1,518,042 |
| Oct 31, 2025 | 289.82 | 291.69 | 289.19 | 290.91 | 289.77 | 0.45% | 693,416 |
| Oct 30, 2025 | 289.84 | 293.04 | 289.44 | 289.62 | 288.49 | -0.58% | 594,195 |
| Oct 29, 2025 | 292.82 | 293.82 | 290.42 | 291.32 | 290.18 | -0.70% | 631,595 |
| Oct 28, 2025 | 295.48 | 295.48 | 293.26 | 293.38 | 292.23 | -0.96% | 1,443,857 |
| Oct 27, 2025 | 296.68 | 296.68 | 295.39 | 296.23 | 295.07 | 0.48% | 397,761 |