Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
76.65
-0.46 (-0.60%)
At close: Apr 21, 2026, 4:00 PM EDT
76.90
+0.25 (0.33%)
After-hours: Apr 21, 2026, 8:00 PM EDT
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 77.05 | 77.64 | 76.48 | 76.65 | 76.65 | -0.60% | 1,902,096 |
| Apr 20, 2026 | 76.62 | 77.14 | 76.51 | 77.11 | 77.11 | 0.44% | 1,600,292 |
| Apr 17, 2026 | 76.21 | 77.07 | 76.11 | 76.77 | 76.77 | 1.43% | 2,801,056 |
| Apr 16, 2026 | 75.57 | 75.94 | 75.45 | 75.69 | 75.69 | 0.28% | 2,273,372 |
| Apr 15, 2026 | 75.52 | 75.64 | 75.14 | 75.48 | 75.48 | - | 2,097,904 |
| Apr 14, 2026 | 75.24 | 75.59 | 74.97 | 75.48 | 75.48 | 0.67% | 1,880,316 |
| Apr 13, 2026 | 73.96 | 75.01 | 73.79 | 74.98 | 74.98 | 1.08% | 4,210,136 |
| Apr 10, 2026 | 74.63 | 74.68 | 74.06 | 74.18 | 74.18 | -0.52% | 2,387,408 |
| Apr 9, 2026 | 74.38 | 74.83 | 74.23 | 74.56 | 74.56 | -0.07% | 2,151,816 |
| Apr 8, 2026 | 74.41 | 74.71 | 74.13 | 74.61 | 74.61 | 2.53% | 2,789,532 |
| Apr 7, 2026 | 72.59 | 72.90 | 72.26 | 72.77 | 72.77 | -0.10% | 2,582,724 |
| Apr 6, 2026 | 72.53 | 72.92 | 72.40 | 72.85 | 72.85 | 0.49% | 2,645,396 |
| Apr 2, 2026 | 71.32 | 72.87 | 71.30 | 72.49 | 72.49 | 0.33% | 3,553,616 |
| Apr 1, 2026 | 72.17 | 72.60 | 72.04 | 72.25 | 72.25 | 0.63% | 3,064,304 |
| Mar 31, 2026 | 70.99 | 72.01 | 70.55 | 71.80 | 71.80 | 2.22% | 4,290,352 |
| Mar 30, 2026 | 71.35 | 71.46 | 69.96 | 70.23 | 70.23 | -0.66% | 4,754,784 |
| Mar 27, 2026 | 71.36 | 71.50 | 70.54 | 70.70 | 70.70 | -1.57% | 2,988,052 |
| Mar 26, 2026 | 72.23 | 72.87 | 71.76 | 71.83 | 71.56 | -1.21% | 2,408,368 |
| Mar 25, 2026 | 72.99 | 73.25 | 72.27 | 72.71 | 72.44 | 0.44% | 3,994,820 |
| Mar 24, 2026 | 71.72 | 72.73 | 71.52 | 72.39 | 72.12 | 0.35% | 3,715,956 |
| Mar 23, 2026 | 72.39 | 73.08 | 72.02 | 72.14 | 71.87 | 1.20% | 4,236,656 |
| Mar 20, 2026 | 72.44 | 72.59 | 70.92 | 71.29 | 71.02 | -1.71% | 2,688,192 |
| Mar 19, 2026 | 71.97 | 72.93 | 71.90 | 72.52 | 72.25 | 0.05% | 3,628,504 |
| Mar 18, 2026 | 73.11 | 73.37 | 72.47 | 72.49 | 72.21 | -1.28% | 2,882,820 |
| Mar 17, 2026 | 73.43 | 73.87 | 73.36 | 73.42 | 73.15 | 0.65% | 4,319,700 |
| Mar 16, 2026 | 72.90 | 73.38 | 72.72 | 72.95 | 72.67 | 0.97% | 2,754,616 |
| Mar 13, 2026 | 72.81 | 73.10 | 72.12 | 72.25 | 71.98 | -0.05% | 2,811,516 |
| Mar 12, 2026 | 72.95 | 73.30 | 72.21 | 72.29 | 72.01 | -1.72% | 5,221,944 |
| Mar 11, 2026 | 73.83 | 73.95 | 73.18 | 73.55 | 73.27 | -0.39% | 3,048,788 |
| Mar 10, 2026 | 74.44 | 74.80 | 73.73 | 73.84 | 73.56 | -0.87% | 2,996,572 |
| Mar 9, 2026 | 73.39 | 74.61 | 72.58 | 74.49 | 74.21 | 0.42% | 3,761,836 |
| Mar 6, 2026 | 74.33 | 74.45 | 73.56 | 74.17 | 73.89 | -1.24% | 3,047,840 |
| Mar 5, 2026 | 75.40 | 75.94 | 74.64 | 75.11 | 74.83 | -0.87% | 3,628,716 |
| Mar 4, 2026 | 75.83 | 76.03 | 75.29 | 75.77 | 75.49 | 0.43% | 3,039,504 |
| Mar 3, 2026 | 75.09 | 75.79 | 73.99 | 75.45 | 75.16 | -1.36% | 4,684,032 |
| Mar 2, 2026 | 75.92 | 76.77 | 75.80 | 76.49 | 76.20 | -0.08% | 3,673,316 |
| Feb 27, 2026 | 76.20 | 76.59 | 75.85 | 76.55 | 76.26 | -0.28% | 2,481,992 |
| Feb 26, 2026 | 76.35 | 76.77 | 76.07 | 76.77 | 76.48 | 0.83% | 2,921,604 |
| Feb 25, 2026 | 76.20 | 76.25 | 75.56 | 76.13 | 75.85 | 0.33% | 2,456,696 |
| Feb 24, 2026 | 75.14 | 75.97 | 74.99 | 75.89 | 75.60 | 1.08% | 2,454,612 |
| Feb 23, 2026 | 75.77 | 76.04 | 74.78 | 75.07 | 74.79 | -1.32% | 5,312,024 |
| Feb 20, 2026 | 75.55 | 76.40 | 75.48 | 76.08 | 75.79 | 0.40% | 4,600,932 |
| Feb 19, 2026 | 75.79 | 75.96 | 75.30 | 75.78 | 75.49 | -0.20% | 2,684,552 |
| Feb 18, 2026 | 75.70 | 76.25 | 75.49 | 75.93 | 75.64 | 0.61% | 2,506,292 |
| Feb 17, 2026 | 75.50 | 75.93 | 74.81 | 75.47 | 75.18 | -0.09% | 4,794,592 |
| Feb 13, 2026 | 74.65 | 75.88 | 74.36 | 75.54 | 75.25 | 1.27% | 3,290,920 |
| Feb 12, 2026 | 76.00 | 76.46 | 74.49 | 74.59 | 74.31 | -1.45% | 4,154,736 |
| Feb 11, 2026 | 75.96 | 76.09 | 75.25 | 75.69 | 75.40 | 0.19% | 3,259,448 |
| Feb 10, 2026 | 75.60 | 75.86 | 75.48 | 75.54 | 75.26 | 0.04% | 2,984,584 |
| Feb 9, 2026 | 75.04 | 75.67 | 74.98 | 75.51 | 75.23 | 0.30% | 2,930,008 |