Vanguard Mid-Cap ETF (VO)
NYSEARCA: VO · Real-Time Price · USD
79.99
-0.36 (-0.45%)
At close: Jun 26, 2026, 4:00 PM EDT
79.64
-0.35 (-0.43%)
After-hours: Jun 26, 2026, 8:00 PM EDT
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.96 | 80.30 | 79.74 | 79.99 | 79.99 | -0.45% | 2,010,882 |
| Jun 25, 2026 | 80.87 | 81.36 | 80.45 | 80.61 | 80.35 | 0.61% | 2,099,206 |
| Jun 24, 2026 | 79.88 | 80.63 | 79.73 | 80.12 | 79.87 | 0.44% | 2,438,692 |
| Jun 23, 2026 | 79.50 | 80.18 | 79.13 | 79.77 | 79.52 | -0.85% | 2,478,615 |
| Jun 22, 2026 | 80.33 | 80.71 | 80.19 | 80.45 | 80.20 | 0.44% | 2,120,028 |
| Jun 18, 2026 | 80.51 | 80.56 | 79.93 | 80.10 | 79.85 | 0.70% | 2,279,202 |
| Jun 17, 2026 | 80.62 | 81.13 | 79.44 | 79.54 | 79.29 | -1.38% | 4,290,838 |
| Jun 16, 2026 | 81.10 | 81.55 | 80.60 | 80.65 | 80.39 | -0.20% | 1,936,484 |
| Jun 15, 2026 | 80.77 | 81.17 | 80.71 | 80.81 | 80.55 | 1.24% | 2,426,077 |
| Jun 12, 2026 | 79.35 | 80.02 | 78.98 | 79.82 | 79.57 | 0.97% | 2,017,335 |
| Jun 11, 2026 | 78.01 | 79.25 | 77.86 | 79.05 | 78.80 | 1.86% | 2,892,177 |
| Jun 10, 2026 | 78.55 | 79.04 | 77.59 | 77.61 | 77.36 | -1.55% | 2,353,045 |
| Jun 9, 2026 | 78.95 | 79.51 | 77.29 | 78.83 | 78.58 | 0.42% | 3,252,643 |
| Jun 8, 2026 | 78.92 | 79.11 | 78.44 | 78.50 | 78.25 | -0.04% | 1,915,016 |
| Jun 5, 2026 | 79.62 | 79.74 | 78.30 | 78.53 | 78.28 | -2.06% | 2,235,023 |
| Jun 4, 2026 | 79.59 | 80.27 | 79.50 | 80.18 | 79.93 | 0.79% | 2,236,346 |
| Jun 3, 2026 | 79.80 | 79.98 | 79.43 | 79.55 | 79.30 | -0.45% | 2,165,040 |
| Jun 2, 2026 | 79.31 | 79.95 | 79.25 | 79.91 | 79.66 | 0.91% | 2,357,463 |
| Jun 1, 2026 | 78.56 | 79.47 | 78.52 | 79.19 | 78.94 | 0.29% | 2,249,645 |
| May 29, 2026 | 78.94 | 79.09 | 78.64 | 78.96 | 78.71 | 0.20% | 2,164,175 |
| May 28, 2026 | 78.41 | 79.08 | 78.21 | 78.80 | 78.55 | 0.55% | 2,526,435 |
| May 27, 2026 | 78.71 | 78.77 | 78.34 | 78.37 | 78.12 | -0.24% | 2,058,399 |
| May 26, 2026 | 78.59 | 78.93 | 78.26 | 78.56 | 78.31 | 0.61% | 2,173,941 |
| May 22, 2026 | 77.85 | 78.26 | 77.78 | 78.08 | 77.83 | 0.87% | 2,091,378 |
| May 21, 2026 | 76.75 | 77.49 | 76.39 | 77.41 | 77.16 | 0.45% | 2,945,618 |
| May 20, 2026 | 76.41 | 77.17 | 76.01 | 77.06 | 76.82 | 1.13% | 5,316,890 |
| May 19, 2026 | 76.21 | 76.55 | 75.81 | 76.20 | 75.96 | -0.55% | 5,532,475 |
| May 18, 2026 | 76.59 | 76.94 | 76.17 | 76.62 | 76.38 | 0.12% | 2,567,630 |
| May 15, 2026 | 76.89 | 77.00 | 76.48 | 76.53 | 76.29 | -1.28% | 2,695,493 |
| May 14, 2026 | 77.17 | 77.77 | 77.10 | 77.52 | 77.27 | 0.62% | 2,728,574 |
| May 13, 2026 | 77.20 | 77.30 | 76.58 | 77.04 | 76.80 | -0.23% | 2,548,297 |
| May 12, 2026 | 77.30 | 77.37 | 76.54 | 77.22 | 76.98 | -0.32% | 2,724,601 |
| May 11, 2026 | 77.29 | 77.57 | 77.20 | 77.47 | 77.22 | 0.41% | 2,459,021 |
| May 8, 2026 | 77.60 | 77.77 | 77.02 | 77.15 | 76.91 | -0.31% | 2,172,730 |
| May 7, 2026 | 78.23 | 78.39 | 77.15 | 77.39 | 77.14 | -1.04% | 3,035,919 |
| May 6, 2026 | 78.13 | 78.36 | 77.78 | 78.20 | 77.95 | 0.64% | 2,239,230 |
| May 5, 2026 | 77.48 | 77.89 | 77.26 | 77.70 | 77.45 | 0.80% | 2,393,715 |
| May 4, 2026 | 77.18 | 77.74 | 76.84 | 77.08 | 76.84 | -0.19% | 1,945,487 |
| May 1, 2026 | 77.54 | 77.64 | 77.22 | 77.23 | 76.99 | -0.10% | 1,925,340 |
| Apr 30, 2026 | 76.05 | 77.41 | 75.98 | 77.31 | 77.07 | 1.88% | 2,493,675 |
| Apr 29, 2026 | 76.08 | 76.33 | 75.57 | 75.88 | 75.64 | -0.17% | 2,192,831 |
| Apr 28, 2026 | 76.32 | 76.54 | 75.74 | 76.01 | 75.77 | -0.74% | 1,865,977 |
| Apr 27, 2026 | 76.67 | 76.97 | 76.42 | 76.58 | 76.34 | -0.20% | 2,681,013 |
| Apr 24, 2026 | 76.86 | 76.96 | 76.44 | 76.73 | 76.49 | -0.09% | 2,230,474 |
| Apr 23, 2026 | 76.66 | 77.04 | 75.97 | 76.80 | 76.56 | 0.26% | 1,848,901 |
| Apr 22, 2026 | 77.33 | 77.33 | 76.35 | 76.60 | 76.36 | -0.07% | 1,908,517 |
| Apr 21, 2026 | 77.05 | 77.64 | 76.48 | 76.65 | 76.41 | -0.60% | 1,902,769 |
| Apr 20, 2026 | 76.62 | 77.14 | 76.51 | 77.11 | 76.87 | 0.44% | 1,602,072 |
| Apr 17, 2026 | 76.21 | 77.07 | 76.11 | 76.77 | 76.53 | 1.43% | 2,801,056 |
| Apr 16, 2026 | 75.57 | 75.94 | 75.45 | 75.69 | 75.45 | 0.28% | 2,273,372 |
| Apr 15, 2026 | 75.52 | 75.64 | 75.14 | 75.48 | 75.24 | - | 2,097,904 |
| Apr 14, 2026 | 75.24 | 75.59 | 74.97 | 75.48 | 75.24 | 0.67% | 1,880,316 |
| Apr 13, 2026 | 73.96 | 75.01 | 73.79 | 74.98 | 74.74 | 1.08% | 4,210,136 |
| Apr 10, 2026 | 74.63 | 74.68 | 74.06 | 74.18 | 73.94 | -0.52% | 2,387,408 |
| Apr 9, 2026 | 74.38 | 74.83 | 74.23 | 74.56 | 74.32 | -0.07% | 2,151,816 |
| Apr 8, 2026 | 74.41 | 74.71 | 74.13 | 74.61 | 74.38 | 2.53% | 2,789,532 |
| Apr 7, 2026 | 72.59 | 72.90 | 72.26 | 72.77 | 72.54 | -0.10% | 2,582,724 |
| Apr 6, 2026 | 72.53 | 72.92 | 72.40 | 72.85 | 72.61 | 0.49% | 2,645,396 |
| Apr 2, 2026 | 71.32 | 72.87 | 71.30 | 72.49 | 72.26 | 0.33% | 3,553,616 |
| Apr 1, 2026 | 72.17 | 72.60 | 72.04 | 72.25 | 72.02 | 0.63% | 3,064,304 |
| Mar 31, 2026 | 70.99 | 72.01 | 70.55 | 71.80 | 71.57 | 2.22% | 4,290,352 |
| Mar 30, 2026 | 71.35 | 71.46 | 69.96 | 70.23 | 70.01 | -0.66% | 4,754,784 |
| Mar 27, 2026 | 71.36 | 71.50 | 70.54 | 70.70 | 70.48 | -1.20% | 2,988,052 |
| Mar 26, 2026 | 72.23 | 72.87 | 71.76 | 71.83 | 71.33 | -1.21% | 2,408,368 |
| Mar 25, 2026 | 72.99 | 73.25 | 72.27 | 72.71 | 72.21 | 0.45% | 3,994,820 |
| Mar 24, 2026 | 71.72 | 72.73 | 71.52 | 72.39 | 71.89 | 0.35% | 3,715,956 |
| Mar 23, 2026 | 72.39 | 73.08 | 72.02 | 72.14 | 71.64 | 1.20% | 4,236,656 |
| Mar 20, 2026 | 72.44 | 72.59 | 70.92 | 71.29 | 70.79 | -1.71% | 2,688,192 |
| Mar 19, 2026 | 71.97 | 72.93 | 71.90 | 72.52 | 72.02 | 0.05% | 3,628,504 |
| Mar 18, 2026 | 73.11 | 73.37 | 72.47 | 72.49 | 71.98 | -1.28% | 2,882,820 |
| Mar 17, 2026 | 73.43 | 73.87 | 73.36 | 73.42 | 72.92 | 0.65% | 4,319,700 |
| Mar 16, 2026 | 72.90 | 73.38 | 72.72 | 72.95 | 72.44 | 0.97% | 2,754,616 |
| Mar 13, 2026 | 72.81 | 73.10 | 72.12 | 72.25 | 71.75 | -0.05% | 2,811,516 |
| Mar 12, 2026 | 72.95 | 73.30 | 72.21 | 72.29 | 71.79 | -1.72% | 5,221,944 |
| Mar 11, 2026 | 73.83 | 73.95 | 73.18 | 73.55 | 73.04 | -0.39% | 3,048,788 |
| Mar 10, 2026 | 74.44 | 74.80 | 73.73 | 73.84 | 73.33 | -0.87% | 2,996,572 |
| Mar 9, 2026 | 73.39 | 74.61 | 72.58 | 74.49 | 73.97 | 0.42% | 3,761,836 |
| Mar 6, 2026 | 74.33 | 74.45 | 73.56 | 74.17 | 73.66 | -1.24% | 3,047,840 |
| Mar 5, 2026 | 75.40 | 75.94 | 74.64 | 75.11 | 74.59 | -0.87% | 3,628,716 |
| Mar 4, 2026 | 75.83 | 76.03 | 75.29 | 75.77 | 75.25 | 0.43% | 3,039,504 |
| Mar 3, 2026 | 75.09 | 75.79 | 73.99 | 75.45 | 74.92 | -1.36% | 4,684,032 |
| Mar 2, 2026 | 75.92 | 76.77 | 75.80 | 76.49 | 75.96 | -0.08% | 3,673,316 |
| Feb 27, 2026 | 76.20 | 76.59 | 75.85 | 76.55 | 76.02 | -0.28% | 2,481,992 |
| Feb 26, 2026 | 76.35 | 76.77 | 76.07 | 76.77 | 76.24 | 0.83% | 2,921,604 |
| Feb 25, 2026 | 76.20 | 76.25 | 75.56 | 76.13 | 75.61 | 0.33% | 2,456,696 |
| Feb 24, 2026 | 75.14 | 75.97 | 74.99 | 75.89 | 75.36 | 1.08% | 2,454,612 |
| Feb 23, 2026 | 75.77 | 76.04 | 74.78 | 75.07 | 74.55 | -1.32% | 5,312,024 |
| Feb 20, 2026 | 75.55 | 76.40 | 75.48 | 76.08 | 75.55 | 0.40% | 4,600,932 |
| Feb 19, 2026 | 75.79 | 75.96 | 75.30 | 75.78 | 75.25 | -0.20% | 2,684,552 |
| Feb 18, 2026 | 75.70 | 76.25 | 75.49 | 75.93 | 75.40 | 0.61% | 2,506,292 |
| Feb 17, 2026 | 75.50 | 75.93 | 74.81 | 75.47 | 74.94 | -0.09% | 4,794,592 |
| Feb 13, 2026 | 74.65 | 75.88 | 74.36 | 75.54 | 75.01 | 1.27% | 3,290,920 |
| Feb 12, 2026 | 76.00 | 76.46 | 74.49 | 74.59 | 74.07 | -1.45% | 4,154,736 |
| Feb 11, 2026 | 75.96 | 76.09 | 75.25 | 75.69 | 75.16 | 0.19% | 3,259,448 |
| Feb 10, 2026 | 75.60 | 75.86 | 75.48 | 75.54 | 75.02 | 0.04% | 2,984,584 |
| Feb 9, 2026 | 75.04 | 75.67 | 74.98 | 75.51 | 74.99 | 0.30% | 2,930,008 |
| Feb 6, 2026 | 74.26 | 75.36 | 74.19 | 75.29 | 74.77 | 2.47% | 3,383,896 |
| Feb 5, 2026 | 74.06 | 74.26 | 73.33 | 73.47 | 72.97 | -1.40% | 3,486,928 |
| Feb 4, 2026 | 74.31 | 74.75 | 73.90 | 74.51 | 74.00 | 0.46% | 4,304,572 |
| Feb 3, 2026 | 74.37 | 74.67 | 73.49 | 74.18 | 73.66 | -0.24% | 3,142,920 |