Vanguard Mid-Cap ETF (VO)

77.23
-0.08 (-0.10%)
NYSE · Last Trade: May 2nd, 8:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Mid-Cap ETF (VO)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202677.5477.6477.2277.231,925,28477.23
4/30/202676.0577.4175.9877.312,493,77077.31
4/29/202676.0876.3375.5775.882,192,80275.88
4/28/202676.3276.5475.7476.011,865,95776.01
4/27/202676.6776.9776.4276.582,680,92276.58
4/24/202676.8676.9676.4476.732,235,26676.73
4/23/202676.6677.0475.9776.801,848,88076.80
4/22/202677.3377.3376.3576.601,908,11476.60
4/21/202677.0577.6476.4876.651,902,75076.65
4/20/2026306.49308.57306.02308.44400,45777.11
4/17/2026304.84308.29304.44307.08700,26876.77
4/16/2026302.29303.74301.81302.76568,33875.69
4/15/2026302.07302.58300.54301.91524,47375.48
4/14/2026300.94302.34299.88301.91470,01275.48
4/13/2026295.85300.04295.17299.911,052,53574.98
4/10/2026298.51298.74296.25296.70596,85474.17
4/09/2026297.52299.33296.94298.24537,95074.56
4/08/2026297.65298.85296.50298.45697,38274.61
4/07/2026290.34291.58289.04291.08645,50772.77
4/06/2026290.10291.66289.61291.38661,34672.84
4/02/2026285.27291.49285.20289.96888,40572.49
4/01/2026288.68290.38288.14289.00766,07872.25
3/31/2026283.96288.03282.18287.181,072,56471.80
3/30/2026285.38285.83279.83280.931,188,69670.23
3/27/2026285.43286.01282.17282.81747,01470.70
3/26/2026288.93291.49287.04287.31602,09471.76
3/25/2026291.97293.00289.09290.84998,69772.64
3/24/2026286.87290.92286.07289.55928,99172.32
3/23/2026289.55292.31288.06288.551,059,15372.07
3/20/2026289.77290.35283.69285.14672,05071.22
3/19/2026287.88291.72287.58290.09907,05872.45
3/18/2026292.42293.48289.86289.94720,70872.42
3/17/2026293.70295.47293.42293.691,079,92473.35
3/16/2026291.60293.51290.86291.79688,65272.88
3/13/2026291.22292.38288.46289.00702,88072.18
3/12/2026291.80293.21288.85289.141,305,46672.22
3/11/2026295.30295.78292.73294.20761,78873.48
3/10/2026297.74299.20294.91295.34749,11373.77
3/09/2026293.54298.44290.32297.94940,62874.42
3/06/2026297.33297.81294.23296.69761,96274.10
3/05/2026301.58303.75298.56300.43907,18075.04
3/04/2026303.30304.11301.15303.08759,85675.70
3/03/2026300.35303.15295.95301.781,171,00975.37
3/02/2026303.68307.06303.18305.95918,27776.42
2/27/2026304.80306.35303.41306.20620,50076.48
2/26/2026305.40307.06304.26307.06730,37476.69
2/25/2026304.80305.00302.24304.53614,17076.06
2/24/2026300.56303.86299.95303.54613,60375.81
2/23/2026303.08304.16299.10300.291,328,20375.00
2/20/2026302.20305.58301.91304.311,150,23676.01
2/19/2026303.14303.83301.19303.10671,07375.70
2/18/2026302.81305.00301.96303.71626,57175.86
2/17/2026301.99303.70299.25301.861,198,64675.39
2/13/2026298.58303.52297.46302.14822,73375.46
2/12/2026304.00305.83297.95298.351,038,64574.52
2/11/2026303.85304.35300.98302.74814,83575.61
2/10/2026302.41303.43301.93302.16746,03275.47
2/09/2026300.16302.66299.90302.05732,50175.44
2/06/2026297.03301.44296.77301.15845,97475.22
2/05/2026296.26297.02293.33293.89871,58473.40
2/04/2026297.25299.00295.60298.051,076,00174.44
2/03/2026297.48298.68293.97296.70785,67974.11
2/02/2026295.36298.23294.92297.40705,93874.28