Skip to main content
Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
292.42
+3.10 (1.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed

VO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025290.31292.65289.84292.42292.421.07%440,791
Sep 25, 2025289.82290.11288.14289.32289.32-0.65%484,831
Sep 24, 2025292.90293.43291.20291.20291.20-0.38%375,538
Sep 23, 2025292.40293.94291.76292.31292.310.05%448,317
Sep 22, 2025290.87292.44289.97292.15292.150.23%453,909
Sep 19, 2025292.73292.73290.39291.48291.48-0.22%641,756
Sep 18, 2025291.07292.95290.33292.12292.120.68%566,471
Sep 17, 2025290.56293.20288.19290.15290.150.02%843,430
Sep 16, 2025291.45291.54289.30290.10290.10-0.36%618,805
Sep 15, 2025292.37292.89290.92291.15291.15-0.22%656,779
Sep 12, 2025293.34293.95291.64291.80291.80-0.64%435,026
Sep 11, 2025290.32294.07290.32293.67293.671.37%529,289
Sep 10, 2025290.26291.63288.90289.71289.71-466,226
Sep 9, 2025289.87290.17288.70289.72289.72-0.09%447,837
Sep 8, 2025290.01290.32288.00289.98289.980.20%390,935
Sep 5, 2025290.61291.84287.35289.41289.41-0.10%534,981
Sep 4, 2025288.28289.84287.42289.70289.700.71%454,606
Sep 3, 2025287.76288.51286.22287.66287.66-0.17%637,923
Sep 2, 2025287.09288.27286.18288.16288.16-0.61%532,737
Aug 29, 2025290.73291.45289.19289.93289.93-0.35%547,766
Aug 28, 2025291.18291.45289.85290.95290.950.17%397,770
Aug 27, 2025289.42290.87289.17290.46290.460.53%422,328
Aug 26, 2025288.52289.44288.15288.92288.920.10%565,704
Aug 25, 2025290.00290.59288.63288.63288.63-0.72%411,290
Aug 22, 2025287.00291.61286.73290.71290.711.89%574,539
Aug 21, 2025285.59286.22284.59285.31285.31-0.38%1,077,672
Aug 20, 2025286.27286.99284.84286.40286.40-0.12%451,403
Aug 19, 2025286.10288.02285.79286.75286.750.26%493,469
Aug 18, 2025285.70286.50285.07286.02286.020.08%1,704,865
Aug 15, 2025287.11287.27285.38285.80285.80-0.17%627,536
Aug 14, 2025286.82286.82285.17286.30286.30-0.74%722,946
Aug 13, 2025286.80288.49285.50288.43288.430.92%1,073,643
Aug 12, 2025283.56285.85283.15285.81285.811.20%552,291
Aug 11, 2025283.84284.63282.09282.43282.43-0.39%460,190
Aug 8, 2025284.55285.30283.12283.54283.54-0.29%627,531
Aug 7, 2025286.54286.74283.07284.36284.36-525,455
Aug 6, 2025284.97285.19283.30284.37284.37-0.11%376,942
Aug 5, 2025286.21286.45283.56284.67284.67-0.54%454,159
Aug 4, 2025283.50286.45283.50286.21286.211.51%738,155
Aug 1, 2025283.05283.12279.00281.94281.94-1.42%680,665
Jul 31, 2025286.65288.83285.17285.99285.99-0.29%543,078
Jul 30, 2025288.35289.06285.39286.81286.81-0.37%543,545
Jul 29, 2025288.93289.01287.26287.87287.87-0.17%392,299
Jul 28, 2025289.43289.98288.09288.35288.35-0.49%651,927
Jul 25, 2025288.20289.84287.40289.77289.770.81%413,123
Jul 24, 2025287.82288.61287.38287.44287.44-0.14%533,052
Jul 23, 2025287.35287.93286.77287.85287.850.68%565,554
Jul 22, 2025283.71286.28283.71285.92285.920.96%1,504,791
Jul 21, 2025285.25285.71283.18283.21283.21-0.54%567,853
Jul 18, 2025284.67285.39283.69284.74284.740.47%716,683