Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
290.10
-1.05 (-0.36%)
At close: Sep 16, 2025, 4:00 PM EDT
289.99
-0.11 (-0.04%)
After-hours: Sep 16, 2025, 8:00 PM EDT
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 291.45 | 291.54 | 289.30 | 290.10 | 290.10 | -0.36% | 618,486 |
| Sep 15, 2025 | 292.37 | 292.89 | 290.92 | 291.15 | 291.15 | -0.22% | 656,779 |
| Sep 12, 2025 | 293.34 | 293.95 | 291.64 | 291.80 | 291.80 | -0.64% | 435,026 |
| Sep 11, 2025 | 290.32 | 294.07 | 290.32 | 293.67 | 293.67 | 1.37% | 529,289 |
| Sep 10, 2025 | 290.26 | 291.63 | 288.90 | 289.71 | 289.71 | - | 466,226 |
| Sep 9, 2025 | 289.87 | 290.17 | 288.70 | 289.72 | 289.72 | -0.09% | 447,837 |
| Sep 8, 2025 | 290.01 | 290.32 | 288.00 | 289.98 | 289.98 | 0.20% | 390,935 |
| Sep 5, 2025 | 290.61 | 291.84 | 287.35 | 289.41 | 289.41 | -0.10% | 534,981 |
| Sep 4, 2025 | 288.28 | 289.84 | 287.42 | 289.70 | 289.70 | 0.71% | 454,606 |
| Sep 3, 2025 | 287.76 | 288.51 | 286.22 | 287.66 | 287.66 | -0.17% | 637,923 |
| Sep 2, 2025 | 287.09 | 288.27 | 286.18 | 288.16 | 288.16 | -0.61% | 532,737 |
| Aug 29, 2025 | 290.73 | 291.45 | 289.19 | 289.93 | 289.93 | -0.35% | 547,766 |
| Aug 28, 2025 | 291.18 | 291.45 | 289.85 | 290.95 | 290.95 | 0.17% | 397,770 |
| Aug 27, 2025 | 289.42 | 290.87 | 289.17 | 290.46 | 290.46 | 0.53% | 422,328 |
| Aug 26, 2025 | 288.52 | 289.44 | 288.15 | 288.92 | 288.92 | 0.10% | 565,704 |
| Aug 25, 2025 | 290.00 | 290.59 | 288.63 | 288.63 | 288.63 | -0.72% | 411,290 |
| Aug 22, 2025 | 287.00 | 291.61 | 286.73 | 290.71 | 290.71 | 1.89% | 574,539 |
| Aug 21, 2025 | 285.59 | 286.22 | 284.59 | 285.31 | 285.31 | -0.38% | 1,077,672 |
| Aug 20, 2025 | 286.27 | 286.99 | 284.84 | 286.40 | 286.40 | -0.12% | 451,403 |
| Aug 19, 2025 | 286.10 | 288.02 | 285.79 | 286.75 | 286.75 | 0.26% | 493,469 |
| Aug 18, 2025 | 285.70 | 286.50 | 285.07 | 286.02 | 286.02 | 0.08% | 1,704,865 |
| Aug 15, 2025 | 287.11 | 287.27 | 285.38 | 285.80 | 285.80 | -0.17% | 627,536 |
| Aug 14, 2025 | 286.82 | 286.82 | 285.17 | 286.30 | 286.30 | -0.74% | 722,946 |
| Aug 13, 2025 | 286.80 | 288.49 | 285.50 | 288.43 | 288.43 | 0.92% | 1,073,643 |
| Aug 12, 2025 | 283.56 | 285.85 | 283.15 | 285.81 | 285.81 | 1.20% | 552,291 |
| Aug 11, 2025 | 283.84 | 284.63 | 282.09 | 282.43 | 282.43 | -0.39% | 460,190 |
| Aug 8, 2025 | 284.55 | 285.30 | 283.12 | 283.54 | 283.54 | -0.29% | 627,531 |
| Aug 7, 2025 | 286.54 | 286.74 | 283.07 | 284.36 | 284.36 | - | 525,455 |
| Aug 6, 2025 | 284.97 | 285.19 | 283.30 | 284.37 | 284.37 | -0.11% | 376,942 |
| Aug 5, 2025 | 286.21 | 286.45 | 283.56 | 284.67 | 284.67 | -0.54% | 454,159 |
| Aug 4, 2025 | 283.50 | 286.45 | 283.50 | 286.21 | 286.21 | 1.51% | 738,155 |
| Aug 1, 2025 | 283.05 | 283.12 | 279.00 | 281.94 | 281.94 | -1.42% | 680,665 |
| Jul 31, 2025 | 286.65 | 288.83 | 285.17 | 285.99 | 285.99 | -0.29% | 543,078 |
| Jul 30, 2025 | 288.35 | 289.06 | 285.39 | 286.81 | 286.81 | -0.37% | 543,545 |
| Jul 29, 2025 | 288.93 | 289.01 | 287.26 | 287.87 | 287.87 | -0.17% | 392,299 |
| Jul 28, 2025 | 289.43 | 289.98 | 288.09 | 288.35 | 288.35 | -0.49% | 651,927 |
| Jul 25, 2025 | 288.20 | 289.84 | 287.40 | 289.77 | 289.77 | 0.81% | 413,123 |
| Jul 24, 2025 | 287.82 | 288.61 | 287.38 | 287.44 | 287.44 | -0.14% | 533,052 |
| Jul 23, 2025 | 287.35 | 287.93 | 286.77 | 287.85 | 287.85 | 0.68% | 565,554 |
| Jul 22, 2025 | 283.71 | 286.28 | 283.71 | 285.92 | 285.92 | 0.96% | 1,504,791 |
| Jul 21, 2025 | 285.25 | 285.71 | 283.18 | 283.21 | 283.21 | -0.54% | 567,853 |
| Jul 18, 2025 | 284.67 | 285.39 | 283.69 | 284.74 | 284.74 | 0.47% | 716,683 |
| Jul 17, 2025 | 281.13 | 283.77 | 281.13 | 283.42 | 283.42 | 0.90% | 650,123 |
| Jul 16, 2025 | 280.74 | 281.24 | 277.44 | 280.88 | 280.88 | 0.38% | 1,135,355 |
| Jul 15, 2025 | 283.89 | 283.89 | 279.64 | 279.83 | 279.83 | -1.24% | 596,635 |
| Jul 14, 2025 | 281.94 | 283.64 | 281.55 | 283.33 | 283.33 | 0.39% | 511,994 |
| Jul 11, 2025 | 282.58 | 282.95 | 281.71 | 282.23 | 282.23 | -0.66% | 1,039,891 |
| Jul 10, 2025 | 283.32 | 285.12 | 282.87 | 284.11 | 284.11 | 0.28% | 558,410 |
| Jul 9, 2025 | 282.87 | 283.38 | 281.53 | 283.32 | 283.32 | 0.45% | 603,923 |
| Jul 8, 2025 | 282.41 | 282.82 | 281.52 | 282.06 | 282.06 | -0.06% | 394,043 |