Vanguard Mid-Cap ETF (VO)
AMEX: VO
· Real-Time Price · USD
296.11
0.90 (0.30%)
At close: Oct 06, 2025, 12:28 PM
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 294.98 | 296.87 | 294.96 | 295.21 | 295.21 | 0.23% | 554,400 |
| Oct 2, 2025 | 293.46 | 294.58 | 292.61 | 294.53 | 294.53 | 0.36% | 603,900 |
| Oct 1, 2025 | 292.95 | 293.89 | 292.66 | 293.46 | 293.46 | -0.10% | 990,100 |
| Sep 30, 2025 | 292.95 | 293.93 | 291.32 | 293.74 | 293.74 | 0.20% | 795,226 |
| Sep 29, 2025 | 293.30 | 293.50 | 291.68 | 293.15 | 293.15 | 0.25% | 839,900 |
| Sep 26, 2025 | 290.31 | 292.65 | 289.84 | 292.42 | 291.39 | 1.07% | 440,900 |
| Sep 25, 2025 | 289.82 | 290.11 | 288.14 | 289.32 | 288.30 | -0.65% | 484,831 |
| Sep 24, 2025 | 292.90 | 293.43 | 291.20 | 291.20 | 290.17 | -0.38% | 375,538 |
| Sep 23, 2025 | 292.40 | 293.94 | 291.76 | 292.31 | 291.28 | 0.05% | 448,317 |
| Sep 22, 2025 | 290.87 | 292.44 | 289.97 | 292.15 | 291.12 | 0.23% | 453,909 |
| Sep 19, 2025 | 292.73 | 292.73 | 290.39 | 291.48 | 290.45 | -0.22% | 641,756 |
| Sep 18, 2025 | 291.07 | 292.95 | 290.33 | 292.12 | 291.09 | 0.68% | 566,471 |
| Sep 17, 2025 | 290.56 | 293.20 | 288.19 | 290.15 | 289.12 | 0.02% | 843,430 |
| Sep 16, 2025 | 291.45 | 291.54 | 289.30 | 290.10 | 289.07 | -0.36% | 618,805 |
| Sep 15, 2025 | 292.37 | 292.89 | 290.91 | 291.15 | 290.12 | -0.22% | 656,800 |
| Sep 12, 2025 | 293.34 | 293.95 | 291.64 | 291.80 | 290.77 | -0.64% | 435,026 |
| Sep 11, 2025 | 290.32 | 294.07 | 290.32 | 293.67 | 292.63 | 1.37% | 529,300 |
| Sep 10, 2025 | 290.26 | 291.63 | 288.90 | 289.71 | 288.69 | -0.00% | 466,226 |
| Sep 9, 2025 | 289.87 | 290.17 | 288.70 | 289.72 | 288.70 | -0.09% | 447,837 |
| Sep 8, 2025 | 290.01 | 290.32 | 288.00 | 289.98 | 288.95 | 0.20% | 390,935 |
Page 1 of 136