Vanguard Morningstar Mid-Cap ETF (VO)

82.56
-0.33 (-0.40%)
NYSE· Last Trade: Aug 5th, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Morningstar Mid-Cap ETF (VO)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202682.0383.0481.6982.893,536,99782.89
8/03/202681.1581.8481.0081.783,075,55981.78
7/31/202681.2881.4480.3680.952,787,37980.95
7/30/202681.0981.2580.1080.992,597,34280.99
7/29/202681.4381.8180.5580.622,622,08380.62
7/28/202681.0281.5080.8281.352,083,31681.35
7/27/202681.0381.4580.4981.011,894,59281.01
7/24/202680.4881.0680.3480.551,941,28480.55
7/23/202680.2980.7580.1180.321,904,35480.32
7/22/202680.4380.9780.3780.493,161,08080.49
7/21/202680.2980.6280.0380.471,977,91980.47
7/20/202680.5180.6579.8779.923,350,23379.92
7/17/202680.0180.8480.0180.2426,789,82280.24
7/16/202680.2580.8080.2380.612,294,50280.61
7/15/202681.0881.2080.0880.452,229,90780.45
7/14/202681.1681.4880.7180.842,536,09880.84
7/13/202680.8881.3380.6780.842,453,02980.84
7/10/202680.9281.0980.4280.942,598,05380.94
7/09/202680.7281.1980.6180.782,132,31480.78
7/08/202680.1680.3679.5980.142,194,05480.14
7/07/202680.9881.1380.4680.612,125,53980.61
7/06/202680.7781.1180.5580.913,497,53080.91
7/02/202680.7981.2779.8680.513,637,92480.51
7/01/202680.3481.0980.1980.403,820,66780.40
6/30/202680.4180.7280.1680.572,770,25680.57
6/29/202680.2680.5379.8280.472,926,29880.47
6/26/202679.9680.3079.7479.992,011,11479.99
6/25/202680.8781.3680.4480.612,099,18680.36
6/24/202679.8880.6379.7280.122,437,87979.87
6/23/202679.5080.1879.1379.772,478,58679.52
6/22/202680.3380.7180.1980.452,119,92680.20
6/18/202680.5180.5679.9380.102,279,20479.85
6/17/202680.6281.1379.4479.544,290,35179.29
6/16/202681.1081.5580.5980.651,936,48680.39
6/15/202680.7781.1680.7180.812,426,07980.55
6/12/202679.3580.0278.9979.822,017,33879.57
6/11/202678.0179.2577.8679.052,891,93278.80
6/10/202678.5579.0377.5877.612,353,04477.36
6/09/202678.9579.5177.2978.833,252,57278.58
6/08/202678.9279.1178.4478.501,915,01678.25
6/05/202679.6279.7478.3078.532,235,02578.28
6/04/202679.5980.2779.5080.182,236,34979.93
6/03/202679.8079.9879.4379.552,165,04279.30
6/02/202679.3179.9579.2579.912,357,19979.66
6/01/202678.5679.4778.5279.192,249,61478.94
5/29/202678.9479.0978.6478.962,164,17778.71
5/28/202678.4079.0878.2178.802,526,33978.55
5/27/202678.7178.7778.3378.372,058,39278.12
5/26/202678.5978.9378.2678.562,173,91778.31
5/22/202677.8578.2577.7878.082,091,98377.83
5/21/202676.7577.4876.3977.412,945,62177.17
5/20/202676.4177.1776.0177.065,316,87976.82
5/19/202676.2176.5575.8176.205,532,42375.96
5/18/202676.5976.9476.1776.622,567,60076.38
5/15/202676.8977.0076.4876.532,695,49776.29
5/14/202677.1777.7777.1077.522,728,56277.27
5/13/202677.2077.3076.5877.042,548,27676.80
5/12/202677.3077.3776.5477.222,724,55476.98
5/11/202677.2977.5677.1977.472,459,02377.22
5/08/202677.6077.7777.0277.152,172,73276.91
5/07/202678.2378.3977.1577.393,035,91877.15
5/06/202678.1378.3677.7878.202,239,23277.95