Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
295.37
+1.68 (0.57%)
At close: Oct 8, 2025, 4:00 PM EDT
296.87
+1.50 (0.51%)
After-hours: Oct 8, 2025, 8:00 PM EDT
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 294.62 | 295.52 | 293.31 | 295.37 | 295.37 | 0.57% | 509,909 |
| Oct 7, 2025 | 296.30 | 296.30 | 292.76 | 293.69 | 293.69 | -0.62% | 509,733 |
| Oct 6, 2025 | 296.67 | 296.67 | 294.80 | 295.51 | 295.51 | 0.10% | 453,803 |
| Oct 3, 2025 | 294.98 | 296.87 | 294.96 | 295.21 | 295.21 | 0.23% | 554,395 |
| Oct 2, 2025 | 293.46 | 294.58 | 292.61 | 294.53 | 294.53 | 0.36% | 603,861 |
| Oct 1, 2025 | 292.95 | 293.89 | 292.66 | 293.46 | 293.46 | -0.10% | 990,078 |
| Sep 30, 2025 | 292.95 | 293.93 | 291.33 | 293.74 | 293.74 | 0.20% | 795,226 |
| Sep 29, 2025 | 293.30 | 293.50 | 291.68 | 293.15 | 293.15 | 0.25% | 839,864 |
| Sep 26, 2025 | 290.31 | 292.65 | 289.84 | 292.42 | 291.39 | 1.07% | 440,863 |
| Sep 25, 2025 | 289.82 | 290.11 | 288.14 | 289.32 | 288.30 | -0.65% | 484,831 |
| Sep 24, 2025 | 292.90 | 293.43 | 291.20 | 291.20 | 290.18 | -0.38% | 375,538 |
| Sep 23, 2025 | 292.40 | 293.94 | 291.76 | 292.31 | 291.28 | 0.05% | 448,317 |
| Sep 22, 2025 | 290.87 | 292.44 | 289.97 | 292.15 | 291.12 | 0.23% | 453,909 |
| Sep 19, 2025 | 292.73 | 292.73 | 290.39 | 291.48 | 290.46 | -0.22% | 641,756 |
| Sep 18, 2025 | 291.07 | 292.95 | 290.33 | 292.12 | 291.09 | 0.68% | 566,471 |
| Sep 17, 2025 | 290.56 | 293.20 | 288.19 | 290.15 | 289.13 | 0.02% | 843,430 |
| Sep 16, 2025 | 291.45 | 291.54 | 289.30 | 290.10 | 289.08 | -0.36% | 618,805 |
| Sep 15, 2025 | 292.37 | 292.89 | 290.92 | 291.15 | 290.13 | -0.22% | 656,779 |
| Sep 12, 2025 | 293.34 | 293.95 | 291.64 | 291.80 | 290.77 | -0.64% | 435,026 |
| Sep 11, 2025 | 290.32 | 294.07 | 290.32 | 293.67 | 292.64 | 1.37% | 529,289 |
| Sep 10, 2025 | 290.26 | 291.63 | 288.90 | 289.71 | 288.69 | - | 466,226 |
| Sep 9, 2025 | 289.87 | 290.17 | 288.70 | 289.72 | 288.70 | -0.09% | 447,837 |
| Sep 8, 2025 | 290.01 | 290.32 | 288.00 | 289.98 | 288.96 | 0.20% | 390,935 |
| Sep 5, 2025 | 290.61 | 291.84 | 287.35 | 289.41 | 288.39 | -0.10% | 534,981 |
| Sep 4, 2025 | 288.28 | 289.84 | 287.42 | 289.70 | 288.68 | 0.71% | 454,606 |
| Sep 3, 2025 | 287.76 | 288.51 | 286.22 | 287.66 | 286.65 | -0.17% | 637,923 |
| Sep 2, 2025 | 287.09 | 288.27 | 286.18 | 288.16 | 287.15 | -0.61% | 532,737 |
| Aug 29, 2025 | 290.73 | 291.45 | 289.19 | 289.93 | 288.91 | -0.35% | 547,766 |
| Aug 28, 2025 | 291.18 | 291.45 | 289.85 | 290.95 | 289.93 | 0.17% | 397,770 |
| Aug 27, 2025 | 289.42 | 290.87 | 289.17 | 290.46 | 289.44 | 0.53% | 422,328 |
| Aug 26, 2025 | 288.52 | 289.44 | 288.15 | 288.92 | 287.90 | 0.10% | 565,704 |
| Aug 25, 2025 | 290.00 | 290.59 | 288.63 | 288.63 | 287.62 | -0.72% | 411,290 |
| Aug 22, 2025 | 287.00 | 291.61 | 286.73 | 290.71 | 289.69 | 1.89% | 574,539 |
| Aug 21, 2025 | 285.59 | 286.22 | 284.59 | 285.31 | 284.31 | -0.38% | 1,077,672 |
| Aug 20, 2025 | 286.27 | 286.99 | 284.84 | 286.40 | 285.39 | -0.12% | 451,403 |
| Aug 19, 2025 | 286.10 | 288.02 | 285.79 | 286.75 | 285.74 | 0.26% | 493,469 |
| Aug 18, 2025 | 285.70 | 286.50 | 285.07 | 286.02 | 285.02 | 0.08% | 1,704,865 |
| Aug 15, 2025 | 287.11 | 287.27 | 285.38 | 285.80 | 284.80 | -0.17% | 627,536 |
| Aug 14, 2025 | 286.82 | 286.82 | 285.17 | 286.30 | 285.29 | -0.74% | 722,946 |
| Aug 13, 2025 | 286.80 | 288.49 | 285.50 | 288.43 | 287.42 | 0.92% | 1,073,643 |
| Aug 12, 2025 | 283.56 | 285.85 | 283.15 | 285.81 | 284.81 | 1.20% | 552,291 |
| Aug 11, 2025 | 283.84 | 284.63 | 282.09 | 282.43 | 281.44 | -0.39% | 460,190 |
| Aug 8, 2025 | 284.55 | 285.30 | 283.12 | 283.54 | 282.54 | -0.29% | 627,531 |
| Aug 7, 2025 | 286.54 | 286.74 | 283.07 | 284.36 | 283.36 | - | 525,455 |
| Aug 6, 2025 | 284.97 | 285.19 | 283.30 | 284.37 | 283.37 | -0.11% | 376,942 |
| Aug 5, 2025 | 286.21 | 286.45 | 283.56 | 284.67 | 283.67 | -0.54% | 454,159 |
| Aug 4, 2025 | 283.50 | 286.45 | 283.50 | 286.21 | 285.20 | 1.51% | 738,155 |
| Aug 1, 2025 | 283.05 | 283.12 | 279.00 | 281.94 | 280.95 | -1.42% | 680,665 |
| Jul 31, 2025 | 286.65 | 288.83 | 285.17 | 285.99 | 284.99 | -0.29% | 543,078 |
| Jul 30, 2025 | 288.35 | 289.06 | 285.39 | 286.81 | 285.80 | -0.37% | 543,545 |