Skip to main content
Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
262.37
+1.42 (0.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024263.90263.97261.40261.90261.90-0.60%443,501
Sep 24, 2024263.69263.76262.71263.47263.470.17%411,663
Sep 23, 2024262.34263.08261.83263.02263.020.53%684,934
Sep 20, 2024261.45261.63259.94261.63261.63-0.13%311,708
Sep 19, 2024262.99262.99260.62261.97261.971.33%471,532
Sep 18, 2024259.43261.92258.27258.52258.52-0.33%508,600
Sep 17, 2024259.34260.68258.53259.38259.380.26%534,525
Sep 16, 2024257.82259.24257.31258.72258.720.62%431,329
Sep 13, 2024255.60257.60255.60257.12257.120.97%454,226
Sep 12, 2024253.16254.80251.70254.65254.650.69%370,586
Sep 11, 2024251.69253.16247.40252.90252.900.33%440,767
Sep 10, 2024252.07252.25250.16252.07252.070.12%374,841
Sep 9, 2024250.66252.90250.45251.76251.761.10%421,679
Sep 6, 2024252.25253.47248.62249.03249.03-1.16%471,163
Sep 5, 2024253.27253.69250.74251.94251.94-0.56%468,757
Sep 4, 2024253.36254.76252.55253.36253.36-0.20%374,859
Sep 3, 2024256.73257.48252.96253.87253.87-1.68%478,770
Aug 30, 2024257.28258.29255.27258.20258.200.81%318,027
Aug 29, 2024256.34257.92254.97256.12256.120.39%361,381
Aug 28, 2024255.80256.50254.02255.13255.13-0.41%366,776
Aug 27, 2024255.39256.32255.09256.17256.17-446,994
Aug 26, 2024257.36258.08255.92256.17256.17-0.14%678,546
Aug 23, 2024254.75257.01254.16256.54256.541.26%461,061
Aug 22, 2024254.54255.09252.86253.36253.36-0.35%336,326
Aug 21, 2024252.91254.30252.42254.24254.240.95%367,213
Aug 20, 2024253.02253.19251.46251.84251.84-0.48%397,689
Aug 19, 2024251.41253.14251.22253.06253.060.76%395,292
Aug 16, 2024250.00251.19249.75251.15251.150.32%369,126
Aug 15, 2024249.17250.63248.70250.36250.361.40%470,791
Aug 14, 2024246.69247.47246.03246.90246.900.26%527,150
Aug 13, 2024244.48246.60244.11246.26246.261.13%912,267
Aug 12, 2024244.68244.81243.03243.52243.52-0.47%743,486
Aug 9, 2024244.21245.18242.19244.66244.660.25%379,417
Aug 8, 2024240.57244.22240.27244.06244.062.06%563,178
Aug 7, 2024243.24244.68238.96239.13239.13-0.73%462,863
Aug 6, 2024239.52244.03238.66240.88240.881.28%611,331
Aug 5, 2024236.07240.67235.64237.84237.84-2.38%818,767
Aug 2, 2024245.99245.99240.93243.65243.65-1.84%689,920
Aug 1, 2024251.83252.95246.75248.22248.22-1.45%1,610,630
Jul 31, 2024252.74254.09251.09251.88251.880.68%392,258
Jul 30, 2024250.28251.50249.04250.17250.170.33%447,640
Jul 29, 2024249.98250.03248.36249.34249.340.10%399,925
Jul 26, 2024247.43249.86247.04249.09249.091.20%361,605
Jul 25, 2024245.73249.80245.39246.13246.130.13%494,723
Jul 24, 2024248.86249.53245.61245.81245.81-1.54%483,331
Jul 23, 2024250.32251.09249.59249.66249.66-0.46%1,381,792
Jul 22, 2024249.56250.86247.65250.81250.811.09%456,977
Jul 19, 2024249.79250.09247.56248.11248.11-0.51%504,825
Jul 18, 2024251.19253.69248.88249.39249.39-0.64%1,215,741
Jul 17, 2024251.75253.29250.92251.00251.00-0.96%831,444
Jul 16, 2024249.92253.48249.67253.43253.431.76%607,229
Jul 15, 2024249.06250.40248.38249.04249.040.13%375,674
Jul 12, 2024247.51249.88247.40248.72248.720.92%594,832
Jul 11, 2024244.88246.98244.80246.45246.451.22%477,067
Jul 10, 2024242.40243.71241.54243.49243.490.81%487,645
Jul 9, 2024242.25242.89241.40241.54241.54-0.25%474,650
Jul 8, 2024242.23243.03241.52242.14242.140.19%495,936
Jul 5, 2024241.72241.87240.09241.67241.670.05%445,293
Jul 3, 2024241.66242.59241.30241.56241.560.09%464,302
Jul 2, 2024240.08241.40239.99241.34241.340.46%634,634
Jul 1, 2024242.93243.19239.90240.24240.24-0.77%571,368
Jun 28, 2024242.91243.97241.01242.10242.10-0.07%409,975
Jun 27, 2024241.48242.26240.92242.26242.26-405,277
Jun 26, 2024242.77242.77241.76242.27241.35-0.66%407,230
Jun 25, 2024245.29245.29243.07243.87242.94-0.44%488,764
Jun 24, 2024244.70246.33244.09244.96244.020.50%695,558
Jun 21, 2024244.03244.13242.32243.75242.82-0.11%348,408
Jun 20, 2024244.28244.72243.31244.02243.09-0.02%477,261
Jun 18, 2024243.44244.27243.17244.07243.140.37%582,801
Jun 17, 2024241.15243.57240.45243.17242.240.61%699,025
Jun 14, 2024241.97242.19239.91241.69240.77-0.74%347,379
Jun 13, 2024243.90244.00242.03243.49242.56-0.28%394,862
Jun 12, 2024245.20245.87243.63244.17243.240.72%409,173
Jun 11, 2024242.09242.69240.66242.43241.50-0.30%471,205
Jun 10, 2024241.41243.43240.89243.17242.240.45%326,930
Jun 7, 2024241.99243.61241.46242.07241.15-0.50%509,465
Jun 6, 2024243.80244.44242.73243.28242.35-0.27%359,995
Jun 5, 2024243.20244.22241.90243.94243.010.70%436,160
Jun 4, 2024241.98242.90241.24242.25241.33-0.27%451,375
Jun 3, 2024245.03245.09240.77242.90241.97-0.70%593,235
May 31, 2024243.11244.67240.84244.60243.670.87%426,252
May 30, 2024241.79242.96241.43242.48241.550.47%342,063
May 29, 2024242.30242.30241.24241.35240.43-1.29%362,763
May 28, 2024246.71246.88243.75244.51243.58-0.85%357,345
May 24, 2024245.89246.88245.22246.60245.660.85%339,150
May 23, 2024249.02249.02244.28244.53243.60-1.39%329,119
May 22, 2024248.44249.09247.24247.98247.03-0.27%294,891
May 21, 2024248.53248.81247.92248.65247.70-0.09%335,685
May 20, 2024248.96249.43248.39248.87247.920.06%377,939
May 17, 2024248.69248.80247.76248.71247.760.19%688,811
May 16, 2024248.80249.38248.18248.23247.28-0.30%391,109
May 15, 2024248.02249.15247.62248.98248.031.13%509,305
May 14, 2024246.02246.80245.30246.21245.270.40%718,339
May 13, 2024246.66247.28245.13245.22244.28-0.21%495,169
May 10, 2024246.37246.54245.41245.74244.800.13%318,022
May 9, 2024243.71245.44243.44245.41244.470.75%426,042
May 8, 2024243.06243.81242.85243.59242.66-0.16%308,269
May 7, 2024243.81244.63243.66243.98243.050.14%348,202
May 6, 2024242.76243.64242.01243.64242.711.05%761,836
May 3, 2024242.00242.24240.15241.12240.200.62%755,175