Skip to main content
Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
76.01
-0.57 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
76.31
+0.30 (0.39%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.3276.5475.7476.0176.01-0.74%1,865,911
Apr 27, 202676.6776.9776.4276.5876.58-0.20%2,680,034
Apr 24, 202676.8676.9676.4476.7376.73-0.09%2,226,942
Apr 23, 202676.6677.0475.9776.8076.800.26%1,848,098
Apr 22, 202677.3377.3376.3576.6076.60-0.07%1,907,611
Apr 21, 202677.0577.6476.4876.6576.65-0.60%1,902,096
Apr 20, 202676.6277.1476.5177.1177.110.44%1,600,292
Apr 17, 202676.2177.0776.1176.7776.771.43%2,801,056
Apr 16, 202675.5775.9475.4575.6975.690.28%2,273,372
Apr 15, 202675.5275.6475.1475.4875.48-2,097,904
Apr 14, 202675.2475.5974.9775.4875.480.67%1,880,316
Apr 13, 202673.9675.0173.7974.9874.981.08%4,210,136
Apr 10, 202674.6374.6874.0674.1874.18-0.52%2,387,408
Apr 9, 202674.3874.8374.2374.5674.56-0.07%2,151,816
Apr 8, 202674.4174.7174.1374.6174.612.53%2,789,532
Apr 7, 202672.5972.9072.2672.7772.77-0.10%2,582,724
Apr 6, 202672.5372.9272.4072.8572.850.49%2,645,396
Apr 2, 202671.3272.8771.3072.4972.490.33%3,553,616
Apr 1, 202672.1772.6072.0472.2572.250.63%3,064,304
Mar 31, 202670.9972.0170.5571.8071.802.22%4,290,352
Mar 30, 202671.3571.4669.9670.2370.23-0.66%4,754,784
Mar 27, 202671.3671.5070.5470.7070.70-1.57%2,988,052
Mar 26, 202672.2372.8771.7671.8371.56-1.21%2,408,368
Mar 25, 202672.9973.2572.2772.7172.440.44%3,994,820
Mar 24, 202671.7272.7371.5272.3972.120.35%3,715,956
Mar 23, 202672.3973.0872.0272.1471.871.20%4,236,656
Mar 20, 202672.4472.5970.9271.2971.02-1.71%2,688,192
Mar 19, 202671.9772.9371.9072.5272.250.05%3,628,504
Mar 18, 202673.1173.3772.4772.4972.21-1.28%2,882,820
Mar 17, 202673.4373.8773.3673.4273.150.65%4,319,700
Mar 16, 202672.9073.3872.7272.9572.670.97%2,754,616
Mar 13, 202672.8173.1072.1272.2571.98-0.05%2,811,516
Mar 12, 202672.9573.3072.2172.2972.01-1.72%5,221,944
Mar 11, 202673.8373.9573.1873.5573.27-0.39%3,048,788
Mar 10, 202674.4474.8073.7373.8473.56-0.87%2,996,572
Mar 9, 202673.3974.6172.5874.4974.210.42%3,761,836
Mar 6, 202674.3374.4573.5674.1773.89-1.24%3,047,840
Mar 5, 202675.4075.9474.6475.1174.83-0.87%3,628,716
Mar 4, 202675.8376.0375.2975.7775.490.43%3,039,504
Mar 3, 202675.0975.7973.9975.4575.16-1.36%4,684,032
Mar 2, 202675.9276.7775.8076.4976.20-0.08%3,673,316
Feb 27, 202676.2076.5975.8576.5576.26-0.28%2,481,992
Feb 26, 202676.3576.7776.0776.7776.480.83%2,921,604
Feb 25, 202676.2076.2575.5676.1375.850.33%2,456,696
Feb 24, 202675.1475.9774.9975.8975.601.08%2,454,612
Feb 23, 202675.7776.0474.7875.0774.79-1.32%5,312,024
Feb 20, 202675.5576.4075.4876.0875.790.40%4,600,932
Feb 19, 202675.7975.9675.3075.7875.49-0.20%2,684,552
Feb 18, 202675.7076.2575.4975.9375.640.61%2,506,292
Feb 17, 202675.5075.9374.8175.4775.18-0.09%4,794,592
Feb 13, 202674.6575.8874.3675.5475.251.27%3,290,920
Feb 12, 202676.0076.4674.4974.5974.31-1.45%4,154,736
Feb 11, 202675.9676.0975.2575.6975.400.19%3,259,448
Feb 10, 202675.6075.8675.4875.5475.260.04%2,984,584
Feb 9, 202675.0475.6774.9875.5175.230.30%2,930,008
Feb 6, 202674.2675.3674.1975.2975.012.47%3,383,896
Feb 5, 202674.0674.2673.3373.4773.20-1.40%3,486,928
Feb 4, 202674.3174.7573.9074.5174.230.46%4,304,572
Feb 3, 202674.3774.6773.4974.1873.90-0.24%3,142,920
Feb 2, 202673.8474.5673.7374.3574.070.44%2,823,832
Jan 30, 202674.4574.7473.4674.0273.75-0.97%4,322,960
Jan 29, 202675.2075.4974.2774.7574.47-0.15%4,518,564
Jan 28, 202675.1875.3474.6674.8774.58-0.25%3,691,520
Jan 27, 202675.1575.1574.7975.0574.770.15%2,439,576
Jan 26, 202674.8575.2574.7974.9474.660.38%3,358,236
Jan 23, 202675.0275.0574.4474.6674.38-0.52%2,823,528
Jan 22, 202675.2675.4774.8875.0574.770.24%3,282,264
Jan 21, 202674.2575.1374.1974.8774.591.45%3,689,528
Jan 20, 202674.2574.6373.6973.8073.52-1.72%4,814,648
Jan 16, 202675.2575.3874.9475.0974.81-0.30%2,835,440
Jan 15, 202675.3775.6475.1475.3275.040.38%3,683,224
Jan 14, 202674.8275.1674.6575.0374.750.23%4,289,300
Jan 13, 202674.9175.0574.5774.8674.570.08%4,144,724
Jan 12, 202674.3374.8374.2374.7974.510.17%2,779,980
Jan 9, 202674.5774.8474.3374.6774.390.55%4,778,676
Jan 8, 202673.8474.4673.7774.2573.970.43%3,007,812
Jan 7, 202674.7874.8973.9173.9473.66-1.22%3,665,080
Jan 6, 202673.9574.9373.8874.8574.571.11%3,928,800
Jan 5, 202673.5374.2473.3074.0273.751.18%5,126,276
Jan 2, 202672.8073.3072.4773.1672.880.83%3,277,304
Dec 31, 202573.2473.3172.5372.5672.28-0.92%2,312,560
Dec 30, 202573.4373.4773.2173.2372.96-0.21%2,483,676
Dec 29, 202573.4273.6973.2773.3873.11-0.33%2,978,200
Dec 26, 202573.5873.6773.3973.6373.350.07%1,948,588
Dec 24, 202573.4773.7373.3273.5873.300.26%2,358,780
Dec 23, 202573.4573.6073.1473.3973.11-0.24%4,087,052
Dec 22, 202573.3273.6273.2073.5773.290.45%3,082,200
Dec 19, 202573.1073.5573.0273.2472.670.39%2,662,452
Dec 18, 202573.1973.5972.8172.9572.390.31%2,312,876
Dec 17, 202573.2273.5372.6572.7372.17-0.52%3,091,628
Dec 16, 202573.5473.7572.8373.1072.54-0.62%4,118,488
Dec 15, 202573.9874.0473.3173.5672.99-0.04%2,271,812
Dec 12, 202574.5474.6673.4473.5973.02-1.00%2,511,680
Dec 11, 202573.6574.4073.6574.3373.760.70%2,274,220
Dec 10, 202572.9673.9772.8373.8273.251.36%2,902,004
Dec 9, 202572.8773.3272.8172.8372.27-0.18%2,265,296
Dec 8, 202573.3973.3972.8772.9672.40-0.43%3,022,084
Dec 5, 202573.2773.5873.1073.2772.710.07%3,386,416
Dec 4, 202573.0373.4172.8973.2272.660.23%2,338,268
Dec 3, 202572.6673.1172.5673.0572.490.78%3,246,084