Skip to main content
Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
288.43
+2.62 (0.92%)
Aug 13, 2025, 4:00 PM - Market closed

VO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025286.80288.49285.50288.43288.430.92%1,073,203
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
Jul 17, 2025281.13283.77281.13283.42283.420.90%650,123
Jul 16, 2025280.74281.24277.44280.88280.880.38%1,135,355
Jul 15, 2025283.89283.89279.64279.83279.83-1.24%596,635
Jul 14, 2025281.94283.64281.55283.33283.330.39%511,994
Jul 11, 2025282.58282.95281.71282.23282.23-0.66%1,039,891
Jul 10, 2025283.32285.12282.87284.11284.110.28%558,410
Jul 9, 2025282.87283.38281.53283.32283.320.45%603,923
Jul 8, 2025282.41282.82281.52282.06282.06-0.06%394,043
Jul 7, 2025283.08283.83280.64282.23282.23-0.49%719,699
Jul 3, 2025283.17284.28282.62283.63283.630.41%539,491
Jul 2, 2025281.36282.46280.07282.46282.460.37%943,685
Jul 1, 2025279.49282.34279.42281.43281.430.57%766,320
Jun 30, 2025278.72280.28277.99279.83279.830.28%550,114
Jun 27, 2025278.58280.41277.38279.06278.000.46%729,532
Jun 26, 2025276.73278.03276.17277.78276.720.72%489,444
Jun 25, 2025278.30278.30275.63275.79274.74-0.72%515,803
Jun 24, 2025276.42278.39275.79277.79276.730.94%481,111
Jun 23, 2025272.95275.25271.29275.20274.151.00%558,673
Jun 20, 2025273.71274.33271.99272.48271.440.13%488,716
Jun 18, 2025271.78273.92271.38272.13271.090.21%600,210
Jun 17, 2025272.52273.54271.00271.56270.52-0.80%506,936
Jun 16, 2025272.77274.71272.32273.74272.701.00%919,967
Jun 13, 2025272.12273.53270.35271.02269.99-1.19%796,627
Jun 12, 2025272.49274.29272.23274.29273.240.33%666,615
Jun 11, 2025274.80274.80272.54273.38272.34-0.32%596,164
Jun 10, 2025274.21274.31273.21274.25273.200.30%445,439
Jun 9, 2025274.67274.98272.84273.42272.38-0.23%522,726
Jun 6, 2025273.92274.58272.95274.05273.010.71%424,427
Jun 5, 2025273.04273.64271.23272.13271.09-0.13%523,014
Jun 4, 2025273.38273.85272.38272.48271.44-0.35%548,568
Jun 3, 2025271.56273.47270.23273.45272.410.99%633,566