Vanguard Mid-Cap ETF (VO)

296.69
-3.74 (-1.24%)
NYSE · Last Trade: Mar 8th, 12:49 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Mid-Cap ETF (VO)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/2026297.33297.81294.23296.69761,962296.69
3/05/2026301.58303.75298.56300.43907,180300.43
3/04/2026303.30304.11301.15303.08759,856303.08
3/03/2026300.35303.15295.95301.781,171,009301.78
3/02/2026303.68307.06303.18305.95918,277305.95
2/27/2026304.80306.35303.41306.20620,500306.20
2/26/2026305.40307.06304.26307.06730,374307.06
2/25/2026304.80305.00302.24304.53614,170304.53
2/24/2026300.56303.86299.95303.54613,603303.54
2/23/2026303.08304.16299.10300.291,328,203300.29
2/20/2026302.20305.58301.91304.311,150,236304.31
2/19/2026303.14303.83301.19303.10671,073303.10
2/18/2026302.81305.00301.96303.71626,571303.71
2/17/2026301.99303.70299.25301.861,198,646301.86
2/13/2026298.58303.52297.46302.14822,733302.14
2/12/2026304.00305.83297.95298.351,038,645298.35
2/11/2026303.85304.35300.98302.74814,835302.74
2/10/2026302.41303.43301.93302.16746,032302.16
2/09/2026300.16302.66299.90302.05732,501302.05
2/06/2026297.03301.44296.77301.15845,974301.15
2/05/2026296.26297.02293.33293.89871,584293.89
2/04/2026297.25299.00295.60298.051,076,001298.05
2/03/2026297.48298.68293.97296.70785,679296.70
2/02/2026295.36298.23294.92297.40705,938297.40
1/30/2026297.80298.96293.84296.091,080,778296.09
1/29/2026300.79301.97297.07299.001,129,562299.00
1/28/2026300.73301.37298.65299.46922,879299.46
1/27/2026300.58300.58299.15300.21609,821300.21
1/26/2026299.41301.01299.17299.75839,558299.75
1/23/2026300.07300.19297.74298.63705,885298.63
1/22/2026301.04301.87299.52300.19820,528300.19
1/21/2026297.00300.51296.74299.47922,338299.47
1/20/2026297.00298.51294.75295.201,203,648295.20
1/16/2026300.98301.50299.75300.37708,864300.37
1/15/2026301.47302.54300.57301.27920,795301.27
1/14/2026299.28300.62298.61300.121,072,327300.12
1/13/2026299.65300.18298.26299.421,036,184299.42
1/12/2026297.31299.32296.92299.17694,994299.17
1/09/2026298.28299.34297.33298.661,194,672298.66
1/08/2026295.35297.83295.07297.01751,956297.01
1/07/2026299.11299.57295.62295.75916,221295.75
1/06/2026295.78299.70295.52299.39982,148299.39
1/05/2026294.13296.95293.19296.091,281,548296.09
1/02/2026291.20293.19289.86292.63819,345292.63
12/31/2025292.94293.25290.13290.22578,243290.22
12/30/2025293.70293.89292.82292.92620,887292.92
12/29/2025293.69294.75293.07293.53744,515293.53
12/26/2025294.30294.67293.55294.51487,148294.51
12/24/2025293.87294.93293.26294.32589,698294.32
12/23/2025293.81294.39292.55293.561,021,746293.56
12/22/2025293.26294.48292.81294.27770,547294.27
12/19/2025292.40294.21292.09292.94665,616291.79
12/18/2025292.76294.34291.24291.80578,191290.66
12/17/2025292.87294.11290.59290.90778,140289.76
12/16/2025294.15295.00291.33292.411,029,623291.26
12/15/2025295.93296.17293.24294.23567,955293.08
12/12/2025298.14298.64293.74294.35627,924293.20
12/11/2025294.59297.58294.59297.33568,366296.17
12/10/2025291.83295.86291.31295.27725,500294.11
12/09/2025291.48293.26291.24291.31566,325290.17
12/08/2025293.57293.57291.46291.83755,520290.69