Skip to main content
Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
266.72
+2.62 (0.99%)
Jan 14, 2025, 4:00 PM EST - Market closed

VO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2025265.68267.41264.84266.72266.720.99%563,031
Jan 13, 2025261.43264.10260.70264.10264.100.49%813,347
Jan 10, 2025264.68265.07262.20262.82262.82-1.34%977,326
Jan 8, 2025265.45266.44263.58266.39266.390.28%694,265
Jan 7, 2025268.28268.71264.69265.64265.64-0.61%620,887
Jan 6, 2025268.64269.48266.91267.27267.270.07%562,743
Jan 3, 2025265.20267.35264.00267.07267.071.26%551,237
Jan 2, 2025265.65266.22262.43263.74263.74-0.15%653,750
Dec 31, 2024265.22265.58263.05264.13264.13-0.01%848,004
Dec 30, 2024264.90265.27261.83264.16264.16-0.99%712,359
Dec 27, 2024267.88268.86265.38266.81266.81-0.85%634,748
Dec 26, 2024268.31269.56267.53269.11269.110.02%692,069
Dec 24, 2024266.96269.12266.48269.06269.060.86%428,763
Dec 23, 2024266.29266.94264.28266.77266.77-0.43%691,557
Dec 20, 2024263.05269.45262.80267.92266.831.60%1,060,971
Dec 19, 2024266.27267.83263.71263.71262.63-0.22%966,741
Dec 18, 2024273.75273.97264.26264.29263.21-3.38%709,144
Dec 17, 2024274.85275.23273.22273.54272.42-0.83%585,531
Dec 16, 2024276.71277.60275.68275.82274.70-0.22%486,798
Dec 13, 2024277.81277.81275.85276.42275.29-0.39%481,225
Dec 12, 2024278.66279.01277.43277.51276.38-0.41%578,137
Dec 11, 2024279.27279.47278.23278.66277.520.36%416,112
Dec 10, 2024280.20280.20277.37277.67276.54-0.99%543,740
Dec 9, 2024284.15284.15280.36280.44279.30-1.06%591,867
Dec 6, 2024284.37284.83283.14283.44282.280.17%385,134
Dec 5, 2024284.58284.98282.87282.97281.82-0.49%421,406
Dec 4, 2024284.16284.35282.95284.35283.190.45%1,219,378
Dec 3, 2024283.71284.02282.61283.09281.94-0.18%576,663
Dec 2, 2024285.03285.13283.02283.59282.43-0.37%527,077
Nov 29, 2024284.77285.38284.53284.63283.470.25%226,935
Nov 27, 2024284.70285.60283.42283.91282.75-0.04%448,136
Nov 26, 2024283.56284.33282.89284.03282.870.02%452,602
Nov 25, 2024284.09285.34283.36283.96282.800.75%577,416
Nov 22, 2024279.99282.13279.94281.84280.690.92%1,240,528
Nov 21, 2024277.25279.87275.93279.28278.141.37%665,283
Nov 20, 2024275.10275.78273.11275.51274.390.33%1,175,087
Nov 19, 2024271.60274.84271.48274.60273.480.31%918,404
Nov 18, 2024272.72274.42272.13273.74272.620.52%606,055
Nov 15, 2024273.36274.12271.70272.32271.21-0.60%495,917
Nov 14, 2024276.62276.75273.74273.96272.84-0.93%582,192
Nov 13, 2024277.61278.53276.19276.54275.41-0.08%549,862
Nov 12, 2024277.97278.57275.77276.77275.64-0.68%499,547
Nov 11, 2024277.95279.67277.67278.66277.520.71%496,491
Nov 8, 2024274.57277.10274.30276.70275.570.77%581,803
Nov 7, 2024274.58275.26273.58274.59273.470.33%758,818
Nov 6, 2024273.94273.94270.61273.70272.582.63%837,529
Nov 5, 2024263.03266.74262.72266.69265.601.57%420,427
Nov 4, 2024262.31263.93261.82262.58261.51-0.03%1,322,684
Nov 1, 2024264.04265.43262.44262.65261.58-0.02%481,666
Oct 31, 2024264.99265.57262.70262.71261.64-1.17%1,116,609
Oct 30, 2024265.63267.57265.49265.83264.75-0.09%437,382
Oct 29, 2024265.76266.94265.11266.06264.98-0.24%948,442
Oct 28, 2024266.46267.43266.38266.70265.610.60%402,442
Oct 25, 2024267.57267.98264.79265.11264.03-0.40%585,503
Oct 24, 2024266.81267.33265.46266.18265.090.09%969,498
Oct 23, 2024265.84267.04264.39265.95264.87-0.31%763,590
Oct 22, 2024266.89267.53265.59266.77265.68-0.61%398,286
Oct 21, 2024270.02270.40267.61268.42267.33-0.70%354,081
Oct 18, 2024270.10270.46268.69270.32269.220.38%309,143
Oct 17, 2024270.58270.79269.09269.31268.21-0.16%382,525
Oct 16, 2024268.49269.94268.15269.74268.640.69%402,359
Oct 15, 2024268.97270.20267.61267.90266.81-0.32%473,268
Oct 14, 2024267.04268.98266.36268.76267.660.79%291,063
Oct 11, 2024263.93266.84263.57266.65265.561.18%373,289
Oct 10, 2024263.81264.34262.95263.54262.47-0.30%627,232
Oct 9, 2024262.70264.76262.23264.34263.260.67%454,256
Oct 8, 2024261.95262.93261.45262.58261.510.35%392,239
Oct 7, 2024262.96262.96260.51261.66260.59-0.81%518,790
Oct 4, 2024263.48263.85261.57263.79262.710.88%468,157
Oct 3, 2024261.76262.34260.64261.50260.43-0.35%398,974
Oct 2, 2024261.93262.97261.01262.43261.36-444,602
Oct 1, 2024263.75263.87261.03262.44261.37-0.53%571,257
Sep 30, 2024262.86263.92261.32263.83262.750.26%550,973
Sep 27, 2024263.40264.44262.79263.14262.070.29%479,603
Sep 26, 2024262.64263.08261.69262.37261.300.18%398,274
Sep 25, 2024263.90263.97261.40261.90259.89-0.60%443,501
Sep 24, 2024263.69263.76262.71263.47261.450.17%411,663
Sep 23, 2024262.34263.08261.83263.02261.000.53%684,934
Sep 20, 2024261.45261.63259.94261.63259.63-0.13%311,708
Sep 19, 2024262.99262.99260.62261.97259.961.33%471,532
Sep 18, 2024259.43261.92258.27258.52256.54-0.33%508,600
Sep 17, 2024259.34260.68258.53259.38257.390.26%534,525
Sep 16, 2024257.82259.24257.31258.72256.740.62%431,329
Sep 13, 2024255.60257.60255.60257.12255.150.97%454,226
Sep 12, 2024253.16254.80251.70254.65252.700.69%370,586
Sep 11, 2024251.69253.16247.40252.90250.960.33%440,767
Sep 10, 2024252.07252.25250.16252.07250.140.12%374,841
Sep 9, 2024250.66252.90250.45251.76249.831.10%421,679
Sep 6, 2024252.25253.47248.62249.03247.12-1.16%471,163
Sep 5, 2024253.27253.69250.74251.94250.01-0.56%468,757
Sep 4, 2024253.36254.76252.55253.36251.42-0.20%374,859
Sep 3, 2024256.73257.48252.96253.87251.93-1.68%478,770
Aug 30, 2024257.28258.29255.27258.20256.220.81%318,027
Aug 29, 2024256.34257.92254.97256.12254.160.39%361,381
Aug 28, 2024255.80256.50254.02255.13253.18-0.41%366,776
Aug 27, 2024255.39256.32255.09256.17254.21-446,994
Aug 26, 2024257.36258.08255.92256.17254.21-0.14%678,546
Aug 23, 2024254.75257.01254.16256.54254.571.26%461,061
Aug 22, 2024254.54255.09252.86253.36251.42-0.35%336,326
Aug 21, 2024252.91254.30252.42254.24252.290.95%367,213