Vanguard Mid-Cap ETF (VO)

80.10
+0.56 (0.70%)
NYSE· Last Trade: Jun 21st, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Mid-Cap ETF (VO)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202680.5180.5679.9380.102,279,20480.10
6/17/202680.6281.1379.4479.544,290,35179.54
6/16/202681.1081.5580.5980.651,936,48580.65
6/15/202680.7781.1680.7180.812,426,07980.81
6/12/202679.3580.0278.9979.822,017,33879.82
6/10/202678.5579.0377.5877.612,353,04477.61
6/09/202678.9579.5177.2978.833,252,57278.83
6/08/202678.9279.1178.4478.501,915,01678.50
6/05/202679.6279.7478.3078.532,235,02578.53
6/04/202679.5980.2779.5080.182,236,34980.18
6/03/202679.8079.9879.4379.552,165,04279.55
6/02/202679.3179.9579.2579.912,357,19979.91
6/01/202678.5679.4778.5279.192,249,61479.19
5/29/202678.9479.0978.6478.962,164,17778.96
5/28/202678.4079.0878.2178.802,526,33978.80
5/27/202678.7178.7778.3378.372,058,39278.37
5/26/202678.5978.9378.2678.562,173,91778.56
5/22/202677.8578.2577.7878.082,091,98378.08
5/21/202676.7577.4876.3977.412,945,62177.41
5/20/202676.4177.1776.0177.065,316,87977.06
5/19/202676.2176.5575.8176.205,532,42376.20
5/18/202676.5976.9476.1776.622,567,60076.62
5/15/202676.8977.0076.4876.532,695,49776.53
5/14/202677.1777.7777.1077.522,728,56277.52
5/13/202677.2077.3076.5877.042,548,27677.04
5/12/202677.3077.3776.5477.222,724,55477.22
5/11/202677.2977.5677.1977.472,459,02377.47
5/08/202677.6077.7777.0277.152,172,73277.15
5/07/202678.2378.3977.1577.393,035,91877.39
5/06/202678.1378.3677.7878.202,239,23278.20
5/05/202677.4877.8977.2677.702,393,70177.70
5/04/202677.1877.7476.8477.081,945,48577.08
5/01/202677.5477.6477.2277.231,925,34177.23
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