Vanguard Morningstar Mid-Cap ETF (VO)

NYSEARCA: VO · Real-Time Price · USD

84.06

-0.40 (-0.47%)

At close: Aug 17, 2026, 4:00 PM EDT

83.78

-0.29 (-0.34%)

After-hours: Aug 17, 2026, 8:00 PM EDT

VO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	84.34	84.46	84.02	84.06	84.06	-0.47%	3,198,562
Aug 14, 2026	84.39	84.59	84.23	84.46	84.46	0.26%	1,916,418
Aug 13, 2026	83.75	84.33	83.75	84.24	84.24	0.80%	2,084,384
Aug 12, 2026	83.51	83.69	83.18	83.57	83.57	0.58%	1,948,365
Aug 11, 2026	82.67	83.22	82.64	83.09	83.09	0.44%	2,264,672
Aug 10, 2026	82.60	82.87	82.53	82.73	82.73	0.05%	2,116,010
Aug 7, 2026	82.60	82.84	82.33	82.69	82.69	0.67%	2,059,723
Aug 6, 2026	82.50	82.66	82.03	82.14	82.14	-0.51%	5,008,991
Aug 5, 2026	83.12	83.34	82.47	82.56	82.56	-0.40%	2,205,865
Aug 4, 2026	82.03	83.04	81.69	82.89	82.89	1.36%	3,243,659
Aug 3, 2026	81.15	81.84	81.00	81.78	81.78	1.03%	3,033,890
Jul 31, 2026	81.28	81.44	80.36	80.95	80.95	-0.05%	2,590,302
Jul 30, 2026	81.09	81.25	80.10	80.99	80.99	0.46%	2,596,234
Jul 29, 2026	81.43	81.81	80.55	80.62	80.62	-0.90%	2,621,821
Jul 28, 2026	81.02	81.50	80.82	81.35	81.35	0.42%	2,082,266
Jul 27, 2026	81.03	81.45	80.49	81.01	81.01	0.57%	1,894,204
Jul 24, 2026	80.48	81.06	80.34	80.55	80.55	0.29%	1,941,136
Jul 23, 2026	80.29	80.75	80.12	80.32	80.32	-0.21%	1,904,287
Jul 22, 2026	80.43	80.97	80.37	80.49	80.49	0.02%	3,160,428
Jul 21, 2026	80.29	80.62	80.03	80.47	80.47	0.69%	1,977,851
Jul 20, 2026	80.51	80.65	79.87	79.92	79.92	-0.40%	3,350,014
Jul 17, 2026	80.01	80.85	80.01	80.24	80.24	-0.46%	15,863,967
Jul 16, 2026	80.25	80.80	80.23	80.61	80.61	0.20%	2,294,371
Jul 15, 2026	81.08	81.20	80.08	80.45	80.45	-0.48%	2,228,484
Jul 14, 2026	81.16	81.48	80.71	80.84	80.84	-	2,535,822
Jul 13, 2026	80.88	81.33	80.67	80.84	80.84	-0.12%	2,451,685
Jul 10, 2026	80.92	81.09	80.42	80.94	80.94	0.20%	2,597,521
Jul 9, 2026	80.72	81.19	80.61	80.78	80.78	0.80%	2,132,243
Jul 8, 2026	80.16	80.36	79.59	80.14	80.14	-0.58%	2,193,792
Jul 7, 2026	80.99	81.14	80.46	80.61	80.61	-0.37%	2,125,264
Jul 6, 2026	80.77	81.11	80.55	80.91	80.91	0.50%	3,461,509
Jul 2, 2026	80.79	81.27	79.86	80.51	80.51	0.14%	3,636,453
Jul 1, 2026	80.34	81.09	80.19	80.40	80.40	-0.21%	3,819,729
Jun 30, 2026	80.41	80.72	80.16	80.57	80.57	0.12%	2,767,243
Jun 29, 2026	80.26	80.53	79.82	80.47	80.47	0.60%	2,926,176
Jun 26, 2026	79.96	80.30	79.74	79.99	79.99	-0.45%	2,010,882
Jun 25, 2026	80.87	81.36	80.45	80.61	80.35	0.61%	2,099,206
Jun 24, 2026	79.88	80.63	79.73	80.12	79.87	0.44%	2,438,692
Jun 23, 2026	79.50	80.18	79.13	79.77	79.52	-0.85%	2,478,615
Jun 22, 2026	80.33	80.71	80.19	80.45	80.20	0.44%	2,120,028
Jun 18, 2026	80.51	80.56	79.93	80.10	79.85	0.70%	2,279,202
Jun 17, 2026	80.62	81.13	79.44	79.54	79.29	-1.38%	4,290,838
Jun 16, 2026	81.10	81.55	80.60	80.65	80.39	-0.20%	1,936,484
Jun 15, 2026	80.77	81.17	80.71	80.81	80.55	1.24%	2,426,077
Jun 12, 2026	79.35	80.02	78.98	79.82	79.57	0.97%	2,017,335
Jun 11, 2026	78.01	79.25	77.86	79.05	78.80	1.86%	2,892,177
Jun 10, 2026	78.55	79.04	77.59	77.61	77.36	-1.55%	2,353,045
Jun 9, 2026	78.95	79.51	77.29	78.83	78.58	0.42%	3,252,643
Jun 8, 2026	78.92	79.11	78.44	78.50	78.25	-0.04%	1,915,016
Jun 5, 2026	79.62	79.74	78.30	78.53	78.28	-2.06%	2,235,023