Vanguard Morningstar Mid-Cap ETF (VO)

81.67
+0.01 (0.01%)
NYSE · Last Trade: Nov 3rd, 10:26 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202681.6282.1981.5281.673,058,86881.67
11/02/202681.8282.3681.6181.662,312,78881.66
10/30/202682.0082.1981.0281.462,685,42681.46
10/29/202681.7282.3281.7282.242,751,42482.24
10/28/202681.4681.7381.1781.572,708,94881.57
10/27/202681.3281.5280.9681.452,468,25881.45
10/26/202680.8581.5180.8081.262,759,96181.26
10/23/202680.9081.0680.3780.779,810,46680.77
10/22/202680.9481.3180.5281.273,561,15881.27
10/21/202681.2481.6481.1481.402,230,63081.40
10/20/202680.1481.1480.1280.932,441,28780.93
10/19/202680.6880.8680.0980.091,969,69480.09
10/16/202681.1481.2480.1180.402,524,27280.40
10/15/202680.0180.9279.7380.892,792,33480.89
10/14/202680.5280.7179.6280.082,544,74380.08
10/13/202680.9581.1580.5081.022,069,67781.02
10/12/202681.2081.2580.7880.921,487,47280.92
10/09/202680.7481.2180.6281.142,249,92681.14
10/08/202679.8480.4679.8080.402,833,49480.40
10/07/202680.4180.6079.8980.142,863,64580.14
10/06/202680.5081.1380.5080.982,348,97480.98
10/05/202679.6380.3779.2980.263,405,46380.26
10/02/202679.5279.8579.3379.593,415,32079.59
10/01/202678.5079.2278.2279.142,556,25079.14
9/30/202679.3779.3878.4278.423,050,41878.42
9/29/202678.9379.2578.6579.043,211,12979.04
9/28/202679.2179.4078.7579.002,673,01579.00
9/25/202679.7980.1479.5379.992,020,48379.70
9/24/202679.7780.0479.5379.702,509,30879.41
9/23/202680.3280.4579.8979.932,877,60379.64
9/22/202680.7680.8880.4280.482,176,51680.19
9/21/202680.4080.7880.1180.561,840,34480.27
9/18/202680.0680.2079.6480.002,195,52279.71
9/17/202680.3180.4279.9280.151,913,31579.86
9/16/202680.1580.3879.0079.542,929,06879.25
9/15/202680.5680.6079.9580.052,438,78679.76
9/14/202680.5580.8580.3680.612,475,61280.32
9/11/202681.1381.2980.8681.031,722,42880.74
9/10/202680.7681.0080.3780.402,823,40880.11
9/09/202681.7081.8381.1181.142,156,47280.85
9/08/202682.0682.2381.7581.812,214,46081.51
9/04/202681.9482.5181.9082.281,728,99981.98
9/03/202682.1282.5081.7582.452,046,86582.15
9/02/202681.2081.7381.1281.622,290,08581.32
9/01/202681.8582.1081.0981.301,892,79881.01
8/31/202682.1482.3081.8682.062,274,30081.76
8/28/202683.1583.2582.3682.501,889,13482.20
8/27/202683.1683.2782.9283.092,353,64882.79
8/26/202682.5883.2882.5583.121,883,28582.82
8/25/202683.0883.1582.5882.791,878,80182.49
8/24/202682.8282.9482.5582.801,659,35082.50
8/21/202683.0283.1582.8482.971,665,16482.67
8/20/202682.7583.2782.4882.532,733,15782.23
8/19/202683.6083.7682.9983.072,076,11982.77
8/18/202683.7984.0383.0983.113,332,44082.81
8/17/202684.3484.4684.0284.063,198,89683.76
8/14/202684.3984.5984.2384.461,917,50184.15
8/13/202683.7584.3383.7584.242,084,45783.93
8/12/202683.5183.6983.1783.571,948,42283.27
8/11/202682.6783.2282.6483.092,264,81682.79
8/10/202682.5982.8782.5382.732,119,17782.43
8/07/202682.6082.8482.3382.692,132,97382.39
8/06/202682.5082.6682.0382.145,039,23181.84
8/05/202683.1283.3482.4782.562,206,29982.26
8/04/202682.0383.0481.6982.893,536,99782.59