Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
254.16
+4.81 (1.93%)
Apr 24, 2025, 2:57 PM EDT - Market open
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 249.47 | 254.25 | 249.47 | 254.25 | - | 1.97% | 382,751 |
| Apr 23, 2025 | 251.60 | 254.87 | 248.50 | 249.35 | 249.35 | 1.11% | 685,079 |
| Apr 22, 2025 | 242.82 | 247.20 | 242.82 | 246.61 | 246.61 | 2.72% | 646,495 |
| Apr 21, 2025 | 244.05 | 244.75 | 237.61 | 240.07 | 240.07 | -2.30% | 918,915 |
| Apr 17, 2025 | 244.54 | 247.48 | 244.18 | 245.73 | 245.73 | 0.84% | 815,816 |
| Apr 16, 2025 | 245.50 | 247.50 | 241.75 | 243.68 | 243.68 | -1.05% | 754,343 |
| Apr 15, 2025 | 246.88 | 248.85 | 245.98 | 246.27 | 246.27 | -0.23% | 925,878 |
| Apr 14, 2025 | 247.44 | 247.85 | 244.17 | 246.84 | 246.84 | 1.32% | 912,137 |
| Apr 11, 2025 | 239.25 | 244.33 | 236.59 | 243.62 | 243.62 | 1.68% | 1,396,703 |
| Apr 10, 2025 | 242.21 | 242.97 | 233.31 | 239.60 | 239.60 | -2.87% | 1,623,532 |
| Apr 9, 2025 | 226.40 | 248.46 | 225.25 | 246.69 | 246.69 | 7.94% | 2,598,858 |
| Apr 8, 2025 | 239.74 | 240.23 | 225.42 | 228.54 | 228.54 | -1.64% | 1,994,622 |
| Apr 7, 2025 | 227.22 | 241.22 | 223.65 | 232.36 | 232.36 | -0.82% | 3,211,880 |
| Apr 4, 2025 | 243.27 | 243.79 | 233.61 | 234.28 | 234.28 | -5.98% | 2,246,213 |
| Apr 3, 2025 | 253.78 | 255.46 | 249.03 | 249.18 | 249.18 | -4.86% | 1,589,112 |
| Apr 2, 2025 | 256.94 | 262.85 | 256.94 | 261.90 | 261.90 | 0.94% | 833,209 |
| Apr 1, 2025 | 258.01 | 260.12 | 255.74 | 259.47 | 259.47 | 0.33% | 1,103,963 |
| Mar 31, 2025 | 255.03 | 259.76 | 254.04 | 258.62 | 258.62 | 0.58% | 728,880 |
| Mar 28, 2025 | 260.57 | 260.95 | 256.22 | 257.12 | 257.12 | -1.46% | 562,615 |
| Mar 27, 2025 | 261.82 | 262.94 | 259.84 | 260.93 | 260.93 | -0.92% | 683,825 |
| Mar 26, 2025 | 265.08 | 266.23 | 262.58 | 263.35 | 262.18 | -0.56% | 477,474 |
| Mar 25, 2025 | 265.55 | 265.89 | 263.56 | 264.83 | 263.65 | -0.17% | 445,649 |
| Mar 24, 2025 | 263.09 | 265.63 | 262.75 | 265.28 | 264.10 | 1.89% | 714,323 |
| Mar 21, 2025 | 259.49 | 260.67 | 257.61 | 260.35 | 259.19 | -0.37% | 694,425 |
| Mar 20, 2025 | 260.76 | 262.99 | 260.44 | 261.31 | 260.15 | -0.27% | 1,550,096 |
| Mar 19, 2025 | 259.51 | 263.54 | 259.44 | 262.01 | 260.84 | 1.10% | 1,398,142 |
| Mar 18, 2025 | 260.34 | 260.47 | 258.06 | 259.17 | 258.02 | -0.75% | 831,527 |
| Mar 17, 2025 | 256.93 | 262.10 | 256.93 | 261.12 | 259.96 | 1.48% | 559,482 |
| Mar 14, 2025 | 254.18 | 257.60 | 253.36 | 257.31 | 256.16 | 2.16% | 1,422,040 |
| Mar 13, 2025 | 254.84 | 255.22 | 250.69 | 251.87 | 250.75 | -1.20% | 956,981 |
| Mar 12, 2025 | 257.72 | 258.03 | 253.14 | 254.92 | 253.79 | -0.17% | 1,149,341 |
| Mar 11, 2025 | 257.71 | 258.12 | 253.67 | 255.36 | 254.22 | -0.83% | 1,353,121 |
| Mar 10, 2025 | 260.07 | 261.42 | 255.46 | 257.51 | 256.36 | -2.04% | 1,800,874 |
| Mar 7, 2025 | 260.44 | 263.51 | 257.96 | 262.87 | 261.70 | 0.74% | 761,732 |
| Mar 6, 2025 | 262.85 | 264.41 | 260.18 | 260.95 | 259.79 | -1.82% | 816,262 |
| Mar 5, 2025 | 262.93 | 266.32 | 261.40 | 265.78 | 264.60 | 1.07% | 673,298 |
| Mar 4, 2025 | 265.00 | 267.01 | 260.96 | 262.96 | 261.79 | -1.45% | 878,560 |
| Mar 3, 2025 | 271.71 | 272.55 | 265.46 | 266.84 | 265.65 | -1.36% | 663,835 |
| Feb 28, 2025 | 267.31 | 270.63 | 266.13 | 270.51 | 269.31 | 1.39% | 675,826 |
| Feb 27, 2025 | 270.12 | 270.96 | 266.72 | 266.79 | 265.60 | -0.99% | 626,566 |
| Feb 26, 2025 | 270.34 | 272.09 | 268.89 | 269.46 | 268.26 | - | 465,541 |
| Feb 25, 2025 | 269.94 | 270.85 | 267.22 | 269.47 | 268.27 | -0.20% | 671,965 |
| Feb 24, 2025 | 271.49 | 271.49 | 268.41 | 270.00 | 268.80 | -0.16% | 526,069 |
| Feb 21, 2025 | 276.18 | 276.18 | 269.79 | 270.43 | 269.23 | -1.93% | 903,453 |
| Feb 20, 2025 | 276.56 | 276.94 | 273.63 | 275.76 | 274.53 | -0.64% | 1,214,595 |
| Feb 19, 2025 | 277.03 | 278.09 | 276.56 | 277.55 | 276.31 | -0.01% | 509,194 |
| Feb 18, 2025 | 276.71 | 277.62 | 275.91 | 277.57 | 276.33 | 0.68% | 626,778 |
| Feb 14, 2025 | 276.99 | 277.20 | 275.67 | 275.69 | 274.46 | -0.29% | 552,683 |
| Feb 13, 2025 | 275.00 | 276.60 | 274.30 | 276.48 | 275.25 | 0.53% | 550,779 |
| Feb 12, 2025 | 273.42 | 275.46 | 273.00 | 275.03 | 273.81 | -0.50% | 529,419 |