Vanguard Mid-Cap ETF (VO)
AMEX: VO
· Real-Time Price · USD
292.15
-1.52 (-0.52%)
At close: Sep 12, 2025, 12:26 PM
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 290.26 | 291.63 | 288.90 | 289.71 | 289.71 | -0.00% | 466,177 |
| Sep 9, 2025 | 289.87 | 290.17 | 288.70 | 289.72 | 289.72 | -0.09% | 447,837 |
| Sep 8, 2025 | 290.01 | 290.32 | 288.00 | 289.98 | 289.98 | 0.20% | 390,935 |
| Sep 5, 2025 | 290.61 | 291.84 | 287.35 | 289.41 | 289.41 | -0.10% | 534,981 |
| Sep 4, 2025 | 288.28 | 289.84 | 287.42 | 289.70 | 289.70 | 0.71% | 454,606 |
| Sep 3, 2025 | 287.76 | 288.51 | 286.22 | 287.66 | 287.66 | -0.17% | 638,056 |
| Sep 2, 2025 | 287.09 | 288.27 | 286.18 | 288.16 | 288.16 | -0.61% | 532,737 |
| Aug 29, 2025 | 290.73 | 291.45 | 289.19 | 289.93 | 289.93 | -0.35% | 547,800 |
| Aug 28, 2025 | 291.18 | 291.45 | 289.85 | 290.95 | 290.95 | 0.17% | 397,800 |
| Aug 27, 2025 | 289.42 | 290.87 | 289.17 | 290.46 | 290.46 | 0.53% | 422,328 |
| Aug 26, 2025 | 288.52 | 289.44 | 288.15 | 288.92 | 288.92 | 0.10% | 565,704 |
| Aug 25, 2025 | 290.00 | 290.59 | 288.63 | 288.63 | 288.63 | -0.72% | 411,300 |
| Aug 22, 2025 | 287.00 | 291.61 | 286.73 | 290.71 | 290.71 | 1.89% | 574,539 |
| Aug 21, 2025 | 285.59 | 286.22 | 284.58 | 285.31 | 285.31 | -0.38% | 1,077,700 |
| Aug 20, 2025 | 286.27 | 286.99 | 284.84 | 286.40 | 286.40 | -0.12% | 451,403 |
| Aug 19, 2025 | 286.10 | 288.02 | 285.79 | 286.75 | 286.75 | 0.26% | 493,500 |
| Aug 18, 2025 | 285.70 | 286.50 | 285.07 | 286.02 | 286.02 | 0.08% | 1,704,900 |
| Aug 15, 2025 | 287.11 | 287.27 | 285.38 | 285.80 | 285.80 | -0.17% | 627,536 |
| Aug 14, 2025 | 286.82 | 286.82 | 285.17 | 286.30 | 286.30 | -0.74% | 722,946 |
| Aug 13, 2025 | 286.80 | 288.49 | 285.50 | 288.43 | 288.43 | 0.92% | 1,073,643 |