Vanguard Mid-Cap ETF (VO)

298.66
+1.65 (0.56%)
NYSE · Last Trade: Jan 9th, 8:52 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Mid-Cap ETF (VO)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026298.28299.34297.33298.661,194,668298.66
1/08/2026295.35297.83295.07297.01751,956297.01
1/07/2026299.11299.57295.62295.75916,221295.75
1/06/2026295.78299.70295.52299.39982,148299.39
1/05/2026294.13296.95293.19296.091,281,548296.09
1/02/2026291.20293.19289.86292.63819,345292.63
12/31/2025292.94293.25290.13290.22578,243290.22
12/30/2025293.70293.89292.82292.92620,887292.92
12/29/2025293.69294.75293.07293.53744,515293.53
12/26/2025294.30294.67293.55294.51487,148294.51
12/24/2025293.87294.93293.26294.32589,698294.32
12/23/2025293.81294.39292.55293.561,021,746293.56
12/22/2025293.26294.48292.81294.27770,547294.27
12/19/2025292.40294.21292.09292.94665,616291.79
12/18/2025292.76294.34291.24291.80578,191290.66
12/17/2025292.87294.11290.59290.90778,140289.76
12/16/2025294.15295.00291.33292.411,029,623291.26
12/15/2025295.93296.17293.24294.23567,955293.08
12/12/2025298.14298.64293.74294.35627,924293.20
12/11/2025294.59297.58294.59297.33568,366296.17
12/10/2025291.83295.86291.31295.27725,500294.11
12/09/2025291.48293.26291.24291.31566,325290.17
12/08/2025293.57293.57291.46291.83755,500290.69
12/05/2025293.08294.32292.38293.08846,608291.93
12/04/2025292.11293.63291.56292.88584,531291.73
12/03/2025290.63292.42290.23292.21811,560291.06
12/02/2025291.73291.94289.25289.95569,541288.81
12/01/2025290.12292.21289.90290.07487,898288.93
11/28/2025291.25292.87290.56292.15308,949291.00
11/26/2025288.40291.50288.02290.25507,367289.11
11/25/2025284.38288.33283.71288.00882,496286.87
11/24/2025282.91284.70281.35283.051,103,788281.94
11/21/2025279.47283.91278.46282.47667,009281.36
11/20/2025285.22286.41277.77278.041,102,671276.95
11/19/2025283.06283.61281.03282.27869,288281.16
11/18/2025281.55284.62281.08282.68923,546281.57
11/17/2025286.65287.00281.41282.70737,764281.59
11/14/2025285.58288.98285.08286.93606,866285.81
11/13/2025291.05291.67286.91287.20576,456286.07
11/12/2025292.64293.96292.03292.13661,674290.99
11/11/2025291.41293.00291.11292.10377,891290.95
11/10/2025290.83292.17288.76291.28536,753290.14
11/07/2025284.96289.11284.62289.11638,061287.98
11/06/2025288.45289.03285.87286.33676,556285.21
11/05/2025287.23289.66286.95288.54623,881287.41
11/04/2025287.50288.50286.64287.11649,328285.99
11/03/2025291.08291.08287.02290.011,518,044288.87
10/31/2025289.82291.69289.19290.91693,417289.77
10/30/2025289.84293.04289.44289.62594,196288.49
10/29/2025292.82293.82290.42291.32631,459290.18
10/28/2025295.48295.48293.26293.381,443,802292.23
10/27/2025296.68296.68295.39296.23397,262295.07
10/24/2025295.92296.43294.79294.81401,940293.65
10/23/2025292.14294.23291.50293.49420,982292.34
10/22/2025293.74293.79290.04291.461,498,897290.32
10/21/2025292.46294.15291.55293.52412,516292.37
10/20/2025290.95292.68290.95292.23448,879291.08
10/17/2025288.09289.83287.39289.16504,274288.03
10/16/2025293.03293.04287.84288.73631,932287.60
10/15/2025293.66295.11290.17292.44466,828291.29
10/14/2025287.12293.19287.01291.88451,315290.74
10/13/2025289.12290.43288.23289.59454,380288.45
10/10/2025293.73294.41286.21286.27701,567285.15