Skip to main content
Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
300.43
-2.65 (-0.87%)
Mar 5, 2026, 4:00 PM EST - Market closed

VO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026301.58303.75298.56300.43300.43-0.87%907,174
Mar 4, 2026303.30304.11301.15303.08303.080.43%759,823
Mar 3, 2026300.35303.15295.95301.78301.78-1.36%1,170,976
Mar 2, 2026303.68307.06303.18305.95305.95-0.08%918,271
Feb 27, 2026304.80306.35303.41306.20306.20-0.28%620,470
Feb 26, 2026305.40307.06304.26307.06307.060.83%730,276
Feb 25, 2026304.80305.00302.24304.53304.530.33%613,760
Feb 24, 2026300.56303.86299.95303.54303.541.08%613,491
Feb 23, 2026303.08304.16299.10300.29300.29-1.32%1,327,861
Feb 20, 2026302.20305.58301.91304.31304.310.40%1,150,195
Feb 19, 2026303.14303.83301.19303.10303.10-0.20%670,859
Feb 18, 2026302.81305.00301.96303.71303.710.61%626,560
Feb 17, 2026301.99303.71299.25301.86301.86-0.09%1,198,336
Feb 13, 2026298.58303.52297.46302.14302.141.27%822,537
Feb 12, 2026304.00305.84297.95298.35298.35-1.45%1,038,626
Feb 11, 2026303.85304.35300.98302.74302.740.19%814,826
Feb 10, 2026302.41303.43301.93302.16302.160.04%746,023
Feb 9, 2026300.16302.66299.90302.05302.050.30%732,452
Feb 6, 2026297.03301.44296.77301.15301.152.47%845,827
Feb 5, 2026296.26297.02293.33293.89293.89-1.40%871,540
Feb 4, 2026297.25299.00295.60298.05298.050.46%1,075,906
Feb 3, 2026297.48298.68293.97296.70296.70-0.24%785,644
Feb 2, 2026295.36298.23294.92297.40297.400.44%705,935
Jan 30, 2026297.80298.96293.84296.09296.09-0.97%1,080,510
Jan 29, 2026300.79301.97297.07299.00299.00-0.15%1,129,472
Jan 28, 2026300.73301.37298.65299.46299.46-0.25%922,853
Jan 27, 2026300.58300.58299.15300.21300.210.15%609,779
Jan 26, 2026299.41301.01299.17299.75299.750.38%839,546
Jan 23, 2026300.07300.19297.74298.63298.63-0.52%705,572
Jan 22, 2026301.04301.87299.53300.19300.190.24%820,440
Jan 21, 2026297.00300.51296.74299.47299.471.45%920,604
Jan 20, 2026297.00298.51294.75295.20295.20-1.72%1,203,535
Jan 16, 2026300.98301.50299.76300.37300.37-0.30%708,774
Jan 15, 2026301.47302.54300.57301.27301.270.38%920,584
Jan 14, 2026299.28300.62298.61300.12300.120.23%1,069,093
Jan 13, 2026299.65300.18298.26299.42299.420.08%1,036,135
Jan 12, 2026297.31299.32296.92299.17299.170.17%694,978
Jan 9, 2026298.28299.34297.33298.66298.660.56%1,194,615
Jan 8, 2026295.35297.83295.08297.01297.010.43%751,637
Jan 7, 2026299.11299.58295.62295.75295.75-1.22%916,210
Jan 6, 2026295.78299.70295.52299.39299.391.11%982,114
Jan 5, 2026294.13296.95293.19296.09296.091.18%1,281,569
Jan 2, 2026291.20293.19289.86292.63292.630.83%819,326
Dec 31, 2025292.94293.25290.13290.22290.22-0.92%578,140
Dec 30, 2025293.70293.89292.82292.92292.92-0.21%620,919
Dec 29, 2025293.69294.75293.07293.53293.53-0.33%744,550
Dec 26, 2025294.30294.67293.55294.51294.510.06%487,147
Dec 24, 2025293.87294.93293.26294.32294.320.26%589,695
Dec 23, 2025293.81294.40292.55293.56293.56-0.24%1,021,763
Dec 22, 2025293.26294.48292.81294.27294.270.45%770,550
Dec 19, 2025292.40294.21292.09292.94291.790.39%665,613
Dec 18, 2025292.76294.34291.24291.80290.660.31%578,219
Dec 17, 2025292.87294.11290.59290.90289.76-0.52%772,907
Dec 16, 2025294.15295.00291.33292.41291.26-0.62%1,029,622
Dec 15, 2025295.93296.17293.24294.23293.08-0.04%567,953
Dec 12, 2025298.14298.64293.74294.35293.20-1.00%627,920
Dec 11, 2025294.59297.58294.59297.33296.160.70%568,555
Dec 10, 2025291.83295.86291.31295.27294.111.36%725,501
Dec 9, 2025291.48293.26291.24291.31290.17-0.18%566,324
Dec 8, 2025293.57293.57291.46291.83290.69-0.43%755,521
Dec 5, 2025293.08294.32292.38293.08291.930.07%846,604
Dec 4, 2025292.11293.63291.56292.88291.730.23%584,567
Dec 3, 2025290.63292.42290.23292.21291.060.78%811,521
Dec 2, 2025291.73291.94289.25289.95288.81-0.04%569,540
Dec 1, 2025290.12292.21289.91290.07288.93-0.71%487,926
Nov 28, 2025291.25292.87290.56292.15291.010.65%308,945
Nov 26, 2025288.40291.50288.02290.25289.110.78%507,366
Nov 25, 2025284.38288.33283.71288.00286.871.75%882,465
Nov 24, 2025282.91284.70281.35283.05281.940.21%1,105,541
Nov 21, 2025279.47283.91278.46282.47281.361.59%667,005
Nov 20, 2025285.22286.41277.77278.04276.95-1.50%1,102,992
Nov 19, 2025283.06283.61281.03282.27281.16-0.15%869,370
Nov 18, 2025281.55284.62281.08282.68281.57-0.01%923,571
Nov 17, 2025286.65287.00281.41282.70281.59-1.47%737,800
Nov 14, 2025285.58288.98285.08286.93285.81-0.09%606,862
Nov 13, 2025291.05291.67286.91287.20286.07-1.69%576,499
Nov 12, 2025292.64293.96292.03292.13290.990.01%661,683
Nov 11, 2025291.41293.00291.11292.10290.960.28%377,897
Nov 10, 2025290.83292.17288.76291.28290.140.75%536,800
Nov 7, 2025284.96289.11284.62289.11287.980.97%638,041
Nov 6, 2025288.45289.03285.87286.33285.21-0.77%676,606
Nov 5, 2025287.23289.66286.95288.54287.410.50%623,888
Nov 4, 2025287.50288.50286.64287.11285.98-1.00%649,433
Nov 3, 2025291.08291.08287.02290.01288.87-0.31%1,518,042
Oct 31, 2025289.82291.69289.19290.91289.770.45%693,416
Oct 30, 2025289.84293.04289.44289.62288.49-0.58%594,195
Oct 29, 2025292.82293.82290.42291.32290.18-0.70%631,595
Oct 28, 2025295.48295.48293.26293.38292.23-0.96%1,443,857
Oct 27, 2025296.68296.68295.39296.23295.070.48%397,761
Oct 24, 2025295.92296.43294.79294.81293.650.45%401,936
Oct 23, 2025292.14294.23291.50293.49292.340.70%420,978
Oct 22, 2025293.74293.79290.04291.46290.32-0.70%1,498,894
Oct 21, 2025292.46294.15291.55293.52292.370.44%412,521
Oct 20, 2025290.95292.68290.95292.23291.081.06%448,882
Oct 17, 2025288.09289.83287.39289.16288.030.15%501,568
Oct 16, 2025293.03293.04287.84288.73287.60-1.27%631,903
Oct 15, 2025293.66295.11290.17292.44291.290.19%466,828
Oct 14, 2025287.12293.19287.01291.88290.740.79%453,917
Oct 13, 2025289.12290.43288.23289.59288.461.16%454,388
Oct 10, 2025293.73294.41286.21286.27285.15-2.32%697,122