Vanguard Morningstar Mid-Cap ETF (VO)

80.46
-0.68 (-0.84%)
NYSE· Last Trade: Sep 10th, 3:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/09/202681.7081.8381.1181.142,156,47281.14
9/08/202682.0682.2381.7581.812,214,46081.81
9/04/202681.9482.5181.9082.281,728,99982.28
9/03/202682.1282.5081.7582.452,046,86582.45
9/02/202681.2081.7381.1281.622,290,08581.62
9/01/202681.8582.1081.0981.301,892,79881.30
8/31/202682.1482.3081.8682.062,274,30082.06
8/28/202683.1583.2582.3682.501,889,13482.50
8/27/202683.1683.2782.9283.092,353,64883.09
8/26/202682.5883.2882.5583.121,883,28583.12
8/25/202683.0883.1582.5882.791,878,80182.79
8/24/202682.8282.9482.5582.801,659,35082.80
8/21/202683.0283.1582.8482.971,665,16482.97
8/20/202682.7583.2782.4882.532,733,15782.53
8/19/202683.6083.7682.9983.072,076,11983.07
8/18/202683.7984.0383.0983.113,332,44083.11
8/17/202684.3484.4684.0284.063,198,89684.06
8/14/202684.3984.5984.2384.461,917,50184.46
8/13/202683.7584.3383.7584.242,084,45784.24
8/12/202683.5183.6983.1783.571,948,42283.57
8/11/202682.6783.2282.6483.092,264,81683.09
8/10/202682.5982.8782.5382.732,119,17782.73
8/07/202682.6082.8482.3382.692,132,97382.69
8/06/202682.5082.6682.0382.145,039,23182.14
8/05/202683.1283.3482.4782.562,206,29982.56
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