Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
257.12
-3.81 (-1.46%)
At close: Mar 28, 2025, 4:00 PM
257.17
+0.05 (0.02%)
After-hours: Mar 28, 2025, 8:00 PM EDT
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 260.57 | 260.95 | 256.22 | 257.12 | 257.12 | -1.46% | 559,560 |
| 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 |
| Mar 14, 2025 | 254.18 | 257.60 | 253.36 | 257.31 | 256.16 | 2.16% | 1,422,040 |
| Mar 13, 2025 | 254.84 | 255.22 | 250.69 | 251.87 | 250.75 | -1.20% | 956,981 |
| Mar 12, 2025 | 257.72 | 258.03 | 253.14 | 254.92 | 253.79 | -0.17% | 1,149,341 |
| Mar 11, 2025 | 257.71 | 258.12 | 253.67 | 255.36 | 254.22 | -0.83% | 1,353,121 |
| Mar 10, 2025 | 260.07 | 261.42 | 255.46 | 257.51 | 256.36 | -2.04% | 1,800,874 |
| Mar 7, 2025 | 260.44 | 263.51 | 257.96 | 262.87 | 261.70 | 0.74% | 761,732 |
| Mar 6, 2025 | 262.85 | 264.41 | 260.18 | 260.95 | 259.79 | -1.82% | 816,262 |
| Mar 5, 2025 | 262.93 | 266.32 | 261.40 | 265.78 | 264.60 | 1.07% | 673,298 |
| Mar 4, 2025 | 265.00 | 267.01 | 260.96 | 262.96 | 261.79 | -1.45% | 878,560 |
| Mar 3, 2025 | 271.71 | 272.55 | 265.46 | 266.84 | 265.65 | -1.36% | 663,835 |
| Feb 28, 2025 | 267.31 | 270.63 | 266.13 | 270.51 | 269.31 | 1.39% | 675,826 |
| Feb 27, 2025 | 270.12 | 270.96 | 266.72 | 266.79 | 265.60 | -0.99% | 626,566 |
| Feb 26, 2025 | 270.34 | 272.09 | 268.89 | 269.46 | 268.26 | - | 465,541 |
| Feb 25, 2025 | 269.94 | 270.85 | 267.22 | 269.47 | 268.27 | -0.20% | 671,965 |
| Feb 24, 2025 | 271.49 | 271.49 | 268.41 | 270.00 | 268.80 | -0.16% | 526,069 |
| Feb 21, 2025 | 276.18 | 276.18 | 269.79 | 270.43 | 269.23 | -1.93% | 903,453 |
| Feb 20, 2025 | 276.56 | 276.94 | 273.63 | 275.76 | 274.53 | -0.64% | 1,214,595 |
| Feb 19, 2025 | 277.03 | 278.09 | 276.56 | 277.55 | 276.31 | -0.01% | 509,194 |
| Feb 18, 2025 | 276.71 | 277.62 | 275.91 | 277.57 | 276.33 | 0.68% | 626,778 |
| Feb 14, 2025 | 276.99 | 277.20 | 275.67 | 275.69 | 274.46 | -0.29% | 552,683 |
| Feb 13, 2025 | 275.00 | 276.60 | 274.30 | 276.48 | 275.25 | 0.53% | 550,779 |
| Feb 12, 2025 | 273.42 | 275.46 | 273.00 | 275.03 | 273.81 | -0.50% | 529,419 |
| Feb 11, 2025 | 276.53 | 276.68 | 275.59 | 276.42 | 275.19 | -0.55% | 505,334 |
| Feb 10, 2025 | 278.02 | 278.03 | 276.46 | 277.95 | 276.71 | 0.59% | 525,303 |
| Feb 7, 2025 | 277.92 | 278.75 | 275.99 | 276.31 | 275.08 | -0.30% | 1,252,544 |
| Feb 6, 2025 | 277.94 | 278.03 | 275.10 | 277.13 | 275.90 | -0.05% | 593,297 |
| Feb 5, 2025 | 276.01 | 277.34 | 274.58 | 277.27 | 276.04 | 0.74% | 636,689 |
| Feb 4, 2025 | 274.53 | 275.94 | 274.26 | 275.22 | 273.99 | 0.22% | 476,941 |
| Feb 3, 2025 | 271.40 | 275.64 | 270.46 | 274.62 | 273.40 | -0.36% | 645,199 |
| Jan 31, 2025 | 277.77 | 278.73 | 275.28 | 275.61 | 274.38 | -0.76% | 596,539 |
| Jan 30, 2025 | 276.20 | 278.48 | 275.62 | 277.71 | 276.47 | 1.25% | 511,039 |
| Jan 29, 2025 | 274.74 | 275.80 | 273.42 | 274.29 | 273.07 | -0.22% | 493,668 |
| Jan 28, 2025 | 275.14 | 275.84 | 273.54 | 274.89 | 273.67 | - | 544,230 |
| Jan 27, 2025 | 274.00 | 275.43 | 273.26 | 274.88 | 273.66 | -0.88% | 706,687 |
| Jan 24, 2025 | 277.45 | 278.39 | 276.90 | 277.33 | 276.10 | -0.04% | 423,889 |
| Jan 23, 2025 | 276.45 | 277.61 | 275.50 | 277.44 | 276.21 | 0.27% | 687,901 |
| Jan 22, 2025 | 278.18 | 278.18 | 276.50 | 276.68 | 275.45 | -0.25% | 577,380 |
| Jan 21, 2025 | 275.80 | 277.58 | 275.63 | 277.38 | 276.15 | 1.30% | 669,431 |
| Jan 17, 2025 | 274.09 | 274.81 | 273.14 | 273.82 | 272.60 | 0.51% | 532,797 |
| Jan 16, 2025 | 269.94 | 272.74 | 269.18 | 272.44 | 271.23 | 1.11% | 577,766 |