Vanguard Mid-Cap ETF (VO)
AMEX: VO
· Real-Time Price · USD
285.44
-0.96 (-0.34%)
At close: Aug 21, 2025, 3:59 PM
285.42
-0.01%
After-hours: Aug 21, 2025, 07:24 PM EDT
VO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 285.59 | 286.22 | 284.58 | 285.31 | 285.31 | -0.38% | 1,077,638 |
| 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 |
| Aug 12, 2025 | 283.56 | 285.85 | 283.15 | 285.81 | 285.81 | 1.20% | 552,300 |
| Aug 11, 2025 | 283.84 | 284.63 | 282.09 | 282.43 | 282.43 | -0.39% | 460,190 |
| Aug 8, 2025 | 284.55 | 285.30 | 283.12 | 283.54 | 283.54 | -0.29% | 627,531 |
| Aug 7, 2025 | 286.54 | 286.74 | 283.07 | 284.36 | 284.36 | -0.00% | 525,455 |
| Aug 6, 2025 | 284.97 | 285.19 | 283.30 | 284.37 | 284.37 | -0.11% | 376,942 |
| Aug 5, 2025 | 286.21 | 286.45 | 283.56 | 284.67 | 284.67 | -0.54% | 454,159 |
| Aug 4, 2025 | 283.50 | 286.45 | 283.50 | 286.21 | 286.21 | 1.51% | 738,155 |
| Aug 1, 2025 | 283.05 | 283.12 | 279.00 | 281.94 | 281.94 | -1.42% | 680,700 |
| Jul 31, 2025 | 286.65 | 288.83 | 285.17 | 285.99 | 285.99 | -0.29% | 543,100 |
| Jul 30, 2025 | 288.35 | 289.06 | 285.39 | 286.81 | 286.81 | -0.37% | 543,545 |
| Jul 29, 2025 | 288.93 | 289.01 | 287.26 | 287.87 | 287.87 | -0.17% | 392,300 |
| Jul 28, 2025 | 289.43 | 289.98 | 288.09 | 288.35 | 288.35 | -0.49% | 651,927 |
| Jul 25, 2025 | 288.20 | 289.84 | 287.40 | 289.77 | 289.77 | 0.81% | 413,123 |