Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
271.02
+4.50 (1.69%)
At close: May 27, 2025, 4:00 PM
270.97
-0.05 (-0.02%)
After-hours: May 27, 2025, 8:00 PM EDT
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 269.42 | 271.24 | 268.33 | 271.02 | 271.02 | 1.69% | 479,105 |
| May 23, 2025 | 264.59 | 267.30 | 264.27 | 266.52 | 266.52 | -0.28% | 1,146,706 |
| May 22, 2025 | 267.28 | 268.79 | 265.66 | 267.26 | 267.26 | -0.12% | 619,404 |
| May 21, 2025 | 271.44 | 271.97 | 267.35 | 267.58 | 267.58 | -2.13% | 689,393 |
| May 20, 2025 | 273.32 | 274.44 | 272.31 | 273.39 | 273.39 | -0.38% | 475,832 |
| May 19, 2025 | 271.38 | 274.68 | 271.22 | 274.42 | 274.42 | 0.05% | 475,276 |
| May 16, 2025 | 271.58 | 274.28 | 270.81 | 274.28 | 274.28 | 1.14% | 691,838 |
| May 15, 2025 | 268.68 | 271.50 | 268.50 | 271.19 | 271.19 | 0.75% | 605,069 |
| May 14, 2025 | 270.30 | 270.45 | 268.28 | 269.16 | 269.16 | -0.41% | 566,257 |
| May 13, 2025 | 269.34 | 271.67 | 269.18 | 270.28 | 270.28 | 0.41% | 577,078 |
| May 12, 2025 | 269.58 | 269.64 | 267.18 | 269.18 | 269.18 | 2.47% | 807,200 |
| May 9, 2025 | 263.71 | 263.86 | 261.80 | 262.69 | 262.69 | 0.09% | 808,940 |
| May 8, 2025 | 262.15 | 265.08 | 261.48 | 262.46 | 262.46 | 0.79% | 617,941 |
| May 7, 2025 | 259.39 | 261.14 | 258.52 | 260.40 | 260.40 | 0.59% | 487,597 |
| May 6, 2025 | 258.17 | 260.52 | 257.50 | 258.88 | 258.88 | -0.56% | 592,192 |
| May 5, 2025 | 259.27 | 261.68 | 258.96 | 260.33 | 260.33 | -0.16% | 579,351 |
| May 2, 2025 | 259.49 | 261.39 | 258.90 | 260.76 | 260.76 | 1.51% | 691,364 |
| May 1, 2025 | 257.30 | 259.17 | 255.56 | 256.88 | 256.88 | 0.31% | 645,154 |
| Apr 30, 2025 | 253.07 | 256.62 | 250.42 | 256.09 | 256.09 | -0.04% | 1,076,341 |
| Apr 29, 2025 | 253.58 | 256.64 | 253.10 | 256.19 | 256.19 | 0.63% | 779,022 |
| Apr 28, 2025 | 254.29 | 255.31 | 252.22 | 254.59 | 254.59 | 0.34% | 950,053 |
| Apr 25, 2025 | 253.58 | 254.16 | 251.89 | 253.73 | 253.73 | -0.13% | 4,186,026 |
| Apr 24, 2025 | 250.12 | 254.47 | 249.02 | 254.05 | 254.05 | 1.88% | 644,626 |
| 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 |