Skip to main content
Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
266.65
+3.11 (1.18%)
At close: Oct 11, 2024, 4:00 PM
271.89
+5.24 (1.97%)
After-hours: Oct 11, 2024, 4:17 PM EDT

VO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 2024263.93266.84263.57266.65266.651.18%373,289
Oct 10, 2024263.81264.34262.95263.54263.54-0.30%627,232
Oct 9, 2024262.70264.76262.23264.34264.340.67%454,256
Oct 8, 2024261.95262.93261.45262.58262.580.35%392,239
Oct 7, 2024262.96262.96260.51261.66261.66-0.81%518,790
Oct 4, 2024263.48263.85261.57263.79263.790.88%468,157
Oct 3, 2024261.76262.34260.64261.50261.50-0.35%398,974
Oct 2, 2024261.93262.97261.01262.43262.43-444,602
Oct 1, 2024263.75263.87261.03262.44262.44-0.53%571,257
Sep 30, 2024262.86263.92261.32263.83263.830.26%550,973
Sep 27, 2024263.40264.44262.79263.14263.140.29%479,603
Sep 26, 2024262.64263.08261.69262.37262.370.18%398,274
Sep 25, 2024263.90263.97261.40261.90260.96-0.60%443,501
Sep 24, 2024263.69263.76262.71263.47262.520.17%411,663
Sep 23, 2024262.34263.08261.83263.02262.070.53%684,934
Sep 20, 2024261.45261.63259.94261.63260.69-0.13%311,708
Sep 19, 2024262.99262.99260.62261.97261.031.33%471,532
Sep 18, 2024259.43261.92258.27258.52257.59-0.33%508,600
Sep 17, 2024259.34260.68258.53259.38258.450.26%534,525
Sep 16, 2024257.82259.24257.31258.72257.790.62%431,329
Sep 13, 2024255.60257.60255.60257.12256.200.97%454,226
Sep 12, 2024253.16254.80251.70254.65253.730.69%370,586
Sep 11, 2024251.69253.16247.40252.90251.990.33%440,767
Sep 10, 2024252.07252.25250.16252.07251.160.12%374,841
Sep 9, 2024250.66252.90250.45251.76250.851.10%421,679
Sep 6, 2024252.25253.47248.62249.03248.13-1.16%471,163
Sep 5, 2024253.27253.69250.74251.94251.03-0.56%468,757
Sep 4, 2024253.36254.76252.55253.36252.45-0.20%374,859
Sep 3, 2024256.73257.48252.96253.87252.96-1.68%478,770
Aug 30, 2024257.28258.29255.27258.20257.270.81%318,027
Aug 29, 2024256.34257.92254.97256.12255.200.39%361,381
Aug 28, 2024255.80256.50254.02255.13254.21-0.41%366,776
Aug 27, 2024255.39256.32255.09256.17255.25-446,994
Aug 26, 2024257.36258.08255.92256.17255.25-0.14%678,546
Aug 23, 2024254.75257.01254.16256.54255.621.26%461,061
Aug 22, 2024254.54255.09252.86253.36252.45-0.35%336,326
Aug 21, 2024252.91254.30252.42254.24253.330.95%367,213
Aug 20, 2024253.02253.19251.46251.84250.93-0.48%397,689
Aug 19, 2024251.41253.14251.22253.06252.150.76%395,292
Aug 16, 2024250.00251.19249.75251.15250.250.32%369,126
Aug 15, 2024249.17250.63248.70250.36249.461.40%470,791
Aug 14, 2024246.69247.47246.03246.90246.010.26%527,150
Aug 13, 2024244.48246.60244.11246.26245.371.13%912,267
Aug 12, 2024244.68244.81243.03243.52242.64-0.47%743,486
Aug 9, 2024244.21245.18242.19244.66243.780.25%379,417
Aug 8, 2024240.57244.22240.27244.06243.182.06%563,178
Aug 7, 2024243.24244.68238.96239.13238.27-0.73%462,863
Aug 6, 2024239.52244.03238.66240.88240.011.28%611,331
Aug 5, 2024236.07240.67235.64237.84236.98-2.38%818,767
Aug 2, 2024245.99245.99240.93243.65242.77-1.84%689,920
Aug 1, 2024251.83252.95246.75248.22247.33-1.45%1,610,630
Jul 31, 2024252.74254.09251.09251.88250.970.68%392,258
Jul 30, 2024250.28251.50249.04250.17249.270.33%447,640
Jul 29, 2024249.98250.03248.36249.34248.440.10%399,925
Jul 26, 2024247.43249.86247.04249.09248.191.20%361,605
Jul 25, 2024245.73249.80245.39246.13245.240.13%494,723
Jul 24, 2024248.86249.53245.61245.81244.93-1.54%483,331
Jul 23, 2024250.32251.09249.59249.66248.76-0.46%1,381,792
Jul 22, 2024249.56250.86247.65250.81249.911.09%456,977
Jul 19, 2024249.79250.09247.56248.11247.22-0.51%504,825
Jul 18, 2024251.19253.69248.88249.39248.49-0.64%1,215,741
Jul 17, 2024251.75253.29250.92251.00250.10-0.96%831,444
Jul 16, 2024249.92253.48249.67253.43252.521.76%607,229
Jul 15, 2024249.06250.40248.38249.04248.140.13%375,674
Jul 12, 2024247.51249.88247.40248.72247.830.92%594,832
Jul 11, 2024244.88246.98244.80246.45245.561.22%477,067
Jul 10, 2024242.40243.71241.54243.49242.610.81%487,645
Jul 9, 2024242.25242.89241.40241.54240.67-0.25%474,650
Jul 8, 2024242.23243.03241.52242.14241.270.19%495,936
Jul 5, 2024241.72241.87240.09241.67240.800.05%445,293
Jul 3, 2024241.66242.59241.30241.56240.690.09%464,302
Jul 2, 2024240.08241.40239.99241.34240.470.46%634,634
Jul 1, 2024242.93243.19239.90240.24239.38-0.77%571,368
Jun 28, 2024242.91243.97241.01242.10241.23-0.07%409,975
Jun 27, 2024241.48242.26240.92242.26241.39-405,277
Jun 26, 2024242.77242.77241.76242.27240.48-0.66%407,230
Jun 25, 2024245.29245.29243.07243.87242.07-0.44%488,764
Jun 24, 2024244.70246.33244.09244.96243.150.50%695,558
Jun 21, 2024244.03244.13242.32243.75241.95-0.11%348,408
Jun 20, 2024244.28244.72243.31244.02242.21-0.02%477,261
Jun 18, 2024243.44244.27243.17244.07242.260.37%582,801
Jun 17, 2024241.15243.57240.45243.17241.370.61%699,025
Jun 14, 2024241.97242.19239.91241.69239.90-0.74%347,379
Jun 13, 2024243.90244.00242.03243.49241.69-0.28%394,862
Jun 12, 2024245.20245.87243.63244.17242.360.72%409,173
Jun 11, 2024242.09242.69240.66242.43240.64-0.30%471,205
Jun 10, 2024241.41243.43240.89243.17241.370.45%326,930
Jun 7, 2024241.99243.61241.46242.07240.28-0.50%509,465
Jun 6, 2024243.80244.44242.73243.28241.48-0.27%359,995
Jun 5, 2024243.20244.22241.90243.94242.130.70%436,160
Jun 4, 2024241.98242.90241.24242.25240.46-0.27%451,375
Jun 3, 2024245.03245.09240.77242.90241.10-0.70%593,235
May 31, 2024243.11244.67240.84244.60242.790.87%426,252
May 30, 2024241.79242.96241.43242.48240.690.47%342,063
May 29, 2024242.30242.30241.24241.35239.56-1.29%362,763
May 28, 2024246.71246.88243.75244.51242.70-0.85%357,345
May 24, 2024245.89246.88245.22246.60244.770.85%339,150
May 23, 2024249.02249.02244.28244.53242.72-1.39%329,119
May 22, 2024248.44249.09247.24247.98246.14-0.27%294,891
May 21, 2024248.53248.81247.92248.65246.81-0.09%335,685