Skip to main content
Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
293.08
+0.20 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
292.90
-0.18 (-0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

VO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025293.08294.32292.38293.08293.080.07%845,380
Dec 4, 2025292.11293.63291.56292.88292.880.23%584,269
Dec 3, 2025290.63292.42290.23292.21292.210.78%811,175
Dec 2, 2025291.73291.94289.25289.95289.95-0.04%569,538
Dec 1, 2025290.12292.21289.91290.07290.07-0.71%486,126
Nov 28, 2025291.25292.87290.56292.15292.150.65%308,663
Nov 26, 2025288.40291.50288.02290.25290.250.78%506,849
Nov 25, 2025284.38288.33283.71288.00288.001.75%866,535
Nov 24, 2025282.91284.70281.35283.05283.050.21%957,091
Nov 21, 2025279.47283.91278.46282.47282.471.59%666,977
Nov 20, 2025285.22286.41277.77278.04278.04-1.50%1,102,698
Nov 19, 2025283.06283.61281.03282.27282.27-0.15%869,370
Nov 18, 2025281.55284.62281.08282.68282.68-0.01%923,571
Nov 17, 2025286.65287.00281.41282.70282.70-1.47%737,800
Nov 14, 2025285.58288.98285.08286.93286.93-0.09%606,862
Nov 13, 2025291.05291.67286.91287.20287.20-1.69%576,499
Nov 12, 2025292.64293.96292.03292.13292.130.01%661,683
Nov 11, 2025291.41293.00291.11292.10292.100.28%377,897
Nov 10, 2025290.83292.17288.76291.28291.280.75%536,800
Nov 7, 2025284.96289.11284.62289.11289.110.97%638,041
Nov 6, 2025288.45289.03285.87286.33286.33-0.77%676,606
Nov 5, 2025287.23289.66286.95288.54288.540.50%623,888
Nov 4, 2025287.50288.50286.64287.11287.11-1.00%649,433
Nov 3, 2025291.08291.08287.02290.01290.01-0.31%1,518,042
Oct 31, 2025289.82291.69289.19290.91290.910.45%693,416
Oct 30, 2025289.84293.04289.44289.62289.62-0.58%594,195
Oct 29, 2025292.82293.82290.42291.32291.32-0.70%631,595
Oct 28, 2025295.48295.48293.26293.38293.38-0.96%1,443,857
Oct 27, 2025296.68296.68295.39296.23296.230.48%397,761
Oct 24, 2025295.92296.43294.79294.81294.810.45%401,936
Oct 23, 2025292.14294.23291.50293.49293.490.70%420,978
Oct 22, 2025293.74293.79290.04291.46291.46-0.70%1,498,894
Oct 21, 2025292.46294.15291.55293.52293.520.44%412,521
Oct 20, 2025290.95292.68290.95292.23292.231.06%448,882
Oct 17, 2025288.09289.83287.39289.16289.160.15%501,568
Oct 16, 2025293.03293.04287.84288.73288.73-1.27%631,903
Oct 15, 2025293.66295.11290.17292.44292.440.19%466,828
Oct 14, 2025287.12293.19287.01291.88291.880.79%453,917
Oct 13, 2025289.12290.43288.23289.59289.591.16%454,388
Oct 10, 2025293.73294.41286.21286.27286.27-2.32%697,122
Oct 9, 2025295.60295.70292.47293.08293.08-0.78%420,075
Oct 8, 2025294.62295.52293.31295.37295.370.57%510,284
Oct 7, 2025296.30296.30292.76293.69293.69-0.62%509,733
Oct 6, 2025296.67296.67294.80295.51295.510.10%453,803
Oct 3, 2025294.98296.87294.96295.21295.210.23%554,395
Oct 2, 2025293.46294.58292.61294.53294.530.36%603,861
Oct 1, 2025292.95293.89292.66293.46293.46-0.10%990,078
Sep 30, 2025292.95293.93291.33293.74293.740.20%795,226
Sep 29, 2025293.30293.50291.68293.15293.150.25%839,864
Sep 26, 2025290.31292.65289.84292.42291.391.07%440,863
Sep 25, 2025289.82290.11288.14289.32288.30-0.65%484,831
Sep 24, 2025292.90293.43291.20291.20290.17-0.38%375,538
Sep 23, 2025292.40293.94291.76292.31291.280.05%448,317
Sep 22, 2025290.87292.44289.97292.15291.120.23%453,909
Sep 19, 2025292.73292.73290.39291.48290.45-0.22%641,756
Sep 18, 2025291.07292.95290.33292.12291.090.68%566,471
Sep 17, 2025290.56293.20288.19290.15289.120.02%843,430
Sep 16, 2025291.45291.54289.30290.10289.07-0.36%618,805
Sep 15, 2025292.37292.89290.92291.15290.12-0.22%656,779
Sep 12, 2025293.34293.95291.64291.80290.77-0.64%435,026
Sep 11, 2025290.32294.07290.32293.67292.631.37%529,289
Sep 10, 2025290.26291.63288.90289.71288.69-466,226
Sep 9, 2025289.87290.17288.70289.72288.70-0.09%447,837
Sep 8, 2025290.01290.32288.00289.98288.950.20%390,935
Sep 5, 2025290.61291.84287.35289.41288.39-0.10%534,981
Sep 4, 2025288.28289.84287.42289.70288.680.71%454,606
Sep 3, 2025287.76288.51286.22287.66286.64-0.17%638,056
Sep 2, 2025287.09288.27286.18288.16287.14-0.61%532,737
Aug 29, 2025290.73291.45289.19289.93288.90-0.35%547,766
Aug 28, 2025291.18291.45289.85290.95289.920.17%397,770
Aug 27, 2025289.42290.87289.17290.46289.430.53%422,328
Aug 26, 2025288.52289.44288.15288.92287.900.10%565,704
Aug 25, 2025290.00290.59288.63288.63287.61-0.72%411,290
Aug 22, 2025287.00291.61286.73290.71289.681.89%574,539
Aug 21, 2025285.59286.22284.59285.31284.30-0.38%1,077,672
Aug 20, 2025286.27286.99284.84286.40285.39-0.12%451,403
Aug 19, 2025286.10288.02285.79286.75285.740.26%493,469
Aug 18, 2025285.70286.50285.07286.02285.010.08%1,704,865
Aug 15, 2025287.11287.27285.38285.80284.79-0.17%627,536
Aug 14, 2025286.82286.82285.17286.30285.29-0.74%722,946
Aug 13, 2025286.80288.49285.50288.43287.410.92%1,073,643
Aug 12, 2025283.56285.85283.15285.81284.801.20%552,291
Aug 11, 2025283.84284.63282.09282.43281.43-0.39%460,190
Aug 8, 2025284.55285.30283.12283.54282.54-0.29%627,531
Aug 7, 2025286.54286.74283.07284.36283.35-525,455
Aug 6, 2025284.97285.19283.30284.37283.36-0.11%376,942
Aug 5, 2025286.21286.45283.56284.67283.66-0.54%454,159
Aug 4, 2025283.50286.45283.50286.21285.201.51%738,155
Aug 1, 2025283.05283.12279.00281.94280.94-1.42%680,665
Jul 31, 2025286.65288.83285.17285.99284.98-0.29%543,078
Jul 30, 2025288.35289.06285.39286.81285.80-0.37%543,545
Jul 29, 2025288.93289.01287.26287.87286.85-0.17%392,299
Jul 28, 2025289.43289.98288.09288.35287.33-0.49%651,927
Jul 25, 2025288.20289.84287.40289.77288.750.81%413,123
Jul 24, 2025287.82288.61287.38287.44286.42-0.14%533,052
Jul 23, 2025287.35287.93286.77287.85286.830.68%565,554
Jul 22, 2025283.71286.28283.71285.92284.910.96%1,504,791
Jul 21, 2025285.25285.71283.18283.21282.21-0.54%567,853
Jul 18, 2025284.67285.39283.69284.74283.730.47%716,683
Jul 17, 2025281.13283.77281.13283.42282.420.90%650,123