Skip to main content
Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
283.09
-0.50 (-0.18%)
At close: Dec 3, 2024, 4:00 PM
283.10
+0.01 (0.00%)
After-hours: Dec 3, 2024, 4:25 PM EST

VO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2024283.71284.02282.61283.09283.09-0.18%576,054
Dec 2, 2024285.03285.13283.02283.59283.59-0.37%527,077
Nov 29, 2024284.77285.38284.53284.63284.630.25%226,935
Nov 27, 2024284.70285.60283.42283.91283.91-0.04%448,136
Nov 26, 2024283.56284.33282.89284.03284.030.02%452,602
Nov 25, 2024284.09285.34283.36283.96283.960.75%577,416
Nov 22, 2024279.99282.13279.94281.84281.840.92%1,240,528
Nov 21, 2024277.25279.87275.93279.28279.281.37%665,283
Nov 20, 2024275.10275.78273.11275.51275.510.33%1,175,087
Nov 19, 2024271.60274.84271.48274.60274.600.31%918,404
Nov 18, 2024272.72274.42272.13273.74273.740.52%606,055
Nov 15, 2024273.36274.12271.70272.32272.32-0.60%495,917
Nov 14, 2024276.62276.75273.74273.96273.96-0.93%582,192
Nov 13, 2024277.61278.53276.19276.54276.54-0.08%549,862
Nov 12, 2024277.97278.57275.77276.77276.77-0.68%499,547
Nov 11, 2024277.95279.67277.67278.66278.660.71%496,491
Nov 8, 2024274.57277.10274.30276.70276.700.77%581,803
Nov 7, 2024274.58275.26273.58274.59274.590.33%758,818
Nov 6, 2024273.94273.94270.61273.70273.702.63%837,529
Nov 5, 2024263.03266.74262.72266.69266.691.57%420,427
Nov 4, 2024262.31263.93261.82262.58262.58-0.03%1,322,684
Nov 1, 2024264.04265.43262.44262.65262.65-0.02%481,666
Oct 31, 2024264.99265.57262.70262.71262.71-1.17%1,116,609
Oct 30, 2024265.63267.57265.49265.83265.83-0.09%437,382
Oct 29, 2024265.76266.94265.11266.06266.06-0.24%948,442
Oct 28, 2024266.46267.43266.38266.70266.700.60%402,442
Oct 25, 2024267.57267.98264.79265.11265.11-0.40%585,503
Oct 24, 2024266.81267.33265.46266.18266.180.09%969,498
Oct 23, 2024265.84267.04264.39265.95265.95-0.31%763,590
Oct 22, 2024266.89267.53265.59266.77266.77-0.61%398,286
Oct 21, 2024270.02270.40267.61268.42268.42-0.70%354,081
Oct 18, 2024270.10270.46268.69270.32270.320.38%309,143
Oct 17, 2024270.58270.79269.09269.31269.31-0.16%382,525
Oct 16, 2024268.49269.94268.15269.74269.740.69%402,359
Oct 15, 2024268.97270.20267.61267.90267.90-0.32%473,268
Oct 14, 2024267.04268.98266.36268.76268.760.79%291,063
Oct 11, 2024263.93266.84263.57266.65266.651.18%373,289
Oct 10, 2024263.81264.34262.95263.54263.54-0.30%627,232
Oct 9, 2024262.70264.76262.23264.34264.340.67%454,256
Oct 8, 2024261.95262.93261.45262.58262.580.35%392,239
Oct 7, 2024262.96262.96260.51261.66261.66-0.81%518,790
Oct 4, 2024263.48263.85261.57263.79263.790.88%468,157
Oct 3, 2024261.76262.34260.64261.50261.50-0.35%398,974
Oct 2, 2024261.93262.97261.01262.43262.43-444,602
Oct 1, 2024263.75263.87261.03262.44262.44-0.53%571,257
Sep 30, 2024262.86263.92261.32263.83263.830.26%550,973
Sep 27, 2024263.40264.44262.79263.14263.140.29%479,603
Sep 26, 2024262.64263.08261.69262.37262.370.18%398,274
Sep 25, 2024263.90263.97261.40261.90260.96-0.60%443,501
Sep 24, 2024263.69263.76262.71263.47262.520.17%411,663
Sep 23, 2024262.34263.08261.83263.02262.070.53%684,934
Sep 20, 2024261.45261.63259.94261.63260.69-0.13%311,708
Sep 19, 2024262.99262.99260.62261.97261.031.33%471,532
Sep 18, 2024259.43261.92258.27258.52257.59-0.33%508,600
Sep 17, 2024259.34260.68258.53259.38258.450.26%534,525
Sep 16, 2024257.82259.24257.31258.72257.790.62%431,329
Sep 13, 2024255.60257.60255.60257.12256.200.97%454,226
Sep 12, 2024253.16254.80251.70254.65253.730.69%370,586
Sep 11, 2024251.69253.16247.40252.90251.990.33%440,767
Sep 10, 2024252.07252.25250.16252.07251.160.12%374,841
Sep 9, 2024250.66252.90250.45251.76250.851.10%421,679
Sep 6, 2024252.25253.47248.62249.03248.13-1.16%471,163
Sep 5, 2024253.27253.69250.74251.94251.03-0.56%468,757
Sep 4, 2024253.36254.76252.55253.36252.45-0.20%374,859
Sep 3, 2024256.73257.48252.96253.87252.96-1.68%478,770
Aug 30, 2024257.28258.29255.27258.20257.270.81%318,027
Aug 29, 2024256.34257.92254.97256.12255.200.39%361,381
Aug 28, 2024255.80256.50254.02255.13254.21-0.41%366,776
Aug 27, 2024255.39256.32255.09256.17255.25-446,994
Aug 26, 2024257.36258.08255.92256.17255.25-0.14%678,546
Aug 23, 2024254.75257.01254.16256.54255.621.26%461,061
Aug 22, 2024254.54255.09252.86253.36252.45-0.35%336,326
Aug 21, 2024252.91254.30252.42254.24253.330.95%367,213
Aug 20, 2024253.02253.19251.46251.84250.93-0.48%397,689
Aug 19, 2024251.41253.14251.22253.06252.150.76%395,292
Aug 16, 2024250.00251.19249.75251.15250.250.32%369,126
Aug 15, 2024249.17250.63248.70250.36249.461.40%470,791
Aug 14, 2024246.69247.47246.03246.90246.010.26%527,150
Aug 13, 2024244.48246.60244.11246.26245.371.13%912,267
Aug 12, 2024244.68244.81243.03243.52242.64-0.47%743,486
Aug 9, 2024244.21245.18242.19244.66243.780.25%379,417
Aug 8, 2024240.57244.22240.27244.06243.182.06%563,178
Aug 7, 2024243.24244.68238.96239.13238.27-0.73%462,863
Aug 6, 2024239.52244.03238.66240.88240.011.28%611,331
Aug 5, 2024236.07240.67235.64237.84236.98-2.38%818,767
Aug 2, 2024245.99245.99240.93243.65242.77-1.84%689,920
Aug 1, 2024251.83252.95246.75248.22247.33-1.45%1,610,630
Jul 31, 2024252.74254.09251.09251.88250.970.68%392,258
Jul 30, 2024250.28251.50249.04250.17249.270.33%447,640
Jul 29, 2024249.98250.03248.36249.34248.440.10%399,925
Jul 26, 2024247.43249.86247.04249.09248.191.20%361,605
Jul 25, 2024245.73249.80245.39246.13245.240.13%494,723
Jul 24, 2024248.86249.53245.61245.81244.93-1.54%483,331
Jul 23, 2024250.32251.09249.59249.66248.76-0.46%1,381,792
Jul 22, 2024249.56250.86247.65250.81249.911.09%456,977
Jul 19, 2024249.79250.09247.56248.11247.22-0.51%504,825
Jul 18, 2024251.19253.69248.88249.39248.49-0.64%1,215,741
Jul 17, 2024251.75253.29250.92251.00250.10-0.96%831,444
Jul 16, 2024249.92253.48249.67253.43252.521.76%607,229
Jul 15, 2024249.06250.40248.38249.04248.140.13%375,674