NYSEArca - Nasdaq Real Time Price
USD
Vanguard Morningstar Mid-Cap ETF (VO)
81.37
-0.88
(-1.06%)
As of 1:41:05 PM EDT. Market Open.
Trade VO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.00
82.19
81.28
81.36
81.36
1,635,465
Oct 29, 2026
81.72
82.32
81.72
82.24
82.24
2,751,400
Oct 28, 2026
81.46
81.73
81.18
81.57
81.57
2,708,800
Oct 27, 2026
81.32
81.52
80.96
81.45
81.45
2,468,300
Oct 26, 2026
80.85
81.51
80.80
81.26
81.26
2,760,000
Oct 23, 2026
80.90
81.06
80.37
80.77
80.77
9,810,500
Oct 22, 2026
80.94
81.31
80.52
81.27
81.27
3,551,300
Oct 21, 2026
81.24
81.64
81.14
81.40
81.40
2,230,600
Oct 20, 2026
80.14
81.14
80.12
80.93
80.93
2,441,300
Oct 19, 2026
80.68
80.86
80.09
80.09
80.09
1,969,700
Oct 16, 2026
81.14
81.24
80.12
80.40
80.40
2,524,200
Oct 15, 2026
80.01
80.92
79.73
80.89
80.89
2,792,100
Oct 14, 2026
80.52
80.71
79.62
80.08
80.08
2,544,700
Oct 13, 2026
80.95
81.15
80.51
81.02
81.02
2,069,600
Oct 12, 2026
81.20
81.25
80.79
80.92
80.92
1,487,400
Oct 9, 2026
80.74
81.21
80.62
81.14
81.14
2,249,800
Oct 8, 2026
79.84
80.46
79.80
80.40
80.40
2,833,500
Oct 7, 2026
80.41
80.60
79.90
80.14
80.14
2,863,600
Oct 6, 2026
80.50
81.13
80.50
80.98
80.98
2,347,500
Oct 5, 2026
79.63
80.37
79.29
80.26
80.26
3,405,500
Oct 2, 2026
79.52
79.85
79.33
79.59
79.59
3,415,300
Oct 1, 2026
78.50
79.22
78.23
79.14
79.14
2,556,200
Sep 30, 2026
79.37
79.38
78.42
78.42
78.42
3,050,200
Sep 29, 2026
78.93
79.26
78.65
79.04
79.04
3,211,000
Sep 28, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
79.21
79.40
78.75
79.00
79.00
2,672,600
Sep 25, 2026
79.79
80.15
79.53
79.99
79.70
2,018,200
Sep 24, 2026
79.77
80.04
79.53
79.70
79.41
2,509,300
Sep 23, 2026
80.32
80.45
79.89
79.93
79.64
2,877,500
Sep 22, 2026
80.76
80.88
80.42
80.48
80.19
2,176,400
Sep 21, 2026
80.40
80.78
80.12
80.56
80.27
1,840,200
Sep 18, 2026
80.06
80.20
79.64
80.00
79.71
2,195,400
Sep 17, 2026
80.31
80.42
79.92
80.15
79.86
1,913,300
Sep 16, 2026
80.15
80.38
79.00
79.54
79.25
2,928,600
Sep 15, 2026
80.56
80.60
79.95
80.05
79.76
2,438,800
Sep 14, 2026
80.55
80.85
80.36
80.61
80.32
2,472,000
Sep 11, 2026
81.13
81.29
80.86
81.03
80.74
1,722,400
Sep 10, 2026
80.76
81.00
80.37
80.40
80.11
2,822,900
Sep 9, 2026
81.70
81.83
81.11
81.14
80.85
2,156,500
Sep 8, 2026
82.06
82.23
81.76
81.81
81.51
2,214,500
Sep 4, 2026
81.94
82.51
81.90
82.28
81.98
1,728,400
Sep 3, 2026
82.12
82.50
81.75
82.45
82.15
2,046,900
Sep 2, 2026
81.20
81.73
81.12
81.62
81.32
2,288,800
Sep 1, 2026
81.85
82.10
81.09
81.30
81.01
1,892,600
Aug 31, 2026
82.14
82.30
81.86
82.06
81.76
2,274,300
Aug 28, 2026
83.15
83.25
82.36
82.50
82.20
1,889,100
Aug 27, 2026
83.16
83.27
82.92
83.09
82.79
2,353,600
Aug 26, 2026
82.58
83.28
82.55
83.12
82.82
1,883,300
Aug 25, 2026
83.09
83.15
82.59
82.79
82.49
1,878,800
Aug 24, 2026
82.82
82.94
82.55
82.80
82.50
1,659,300
Aug 21, 2026
83.02
83.15
82.85
82.97
82.67
1,665,100
Aug 20, 2026
82.75
83.27
82.48
82.53
82.23
2,733,100
Aug 19, 2026
83.60
83.76
82.99
83.07
82.77
2,076,100
Aug 18, 2026
83.79
84.03
83.09
83.11
82.81
3,332,400
Aug 17, 2026
84.34
84.46
84.02
84.06
83.76
3,198,600
Aug 14, 2026
84.39
84.59
84.23
84.46
84.15
1,917,500
Aug 13, 2026
83.75
84.33
83.75
84.24
83.93
2,084,500
Aug 12, 2026
83.51
83.69
83.18
83.57
83.27
1,948,400
Aug 11, 2026
82.67
83.22
82.64
83.09
82.79
2,264,800
Aug 10, 2026
82.60
82.87
82.53
82.73
82.43
2,119,200
Aug 7, 2026
82.60
82.84
82.33
82.69
82.39
2,132,700
Aug 6, 2026
82.50
82.66
82.03
82.14
81.84
5,039,000
Aug 5, 2026
83.12
83.34
82.47
82.56
82.26
2,206,100
Aug 4, 2026
82.03
83.04
81.69
82.89
82.59
3,537,000
Aug 3, 2026
81.15
81.84
81.00
81.78
81.48
3,076,400
Jul 31, 2026
81.28
81.44
80.36
80.95
80.66
2,787,200
Jul 30, 2026
81.09
81.25
80.10
80.99
80.70
2,596,400
Jul 29, 2026
81.43
81.81
80.55
80.62
80.33
2,622,100
Jul 28, 2026
81.02
81.50
80.82
81.35
81.06
2,083,300
Jul 27, 2026
81.03
81.45
80.49
81.01
80.72
1,894,600
Jul 24, 2026
80.48
81.06
80.34
80.55
80.26
1,941,200
Jul 23, 2026
80.29
80.75
80.12
80.32
80.03
1,904,300
Jul 22, 2026
80.43
80.97
80.37
80.49
80.20
3,161,100
Jul 21, 2026
80.29
80.62
80.03
80.47
80.18
1,977,900
Jul 20, 2026
80.51
80.65
79.87
79.92
79.63
3,350,200
Jul 17, 2026
80.01
80.85
80.01
80.24
79.95
26,789,500
Jul 16, 2026
80.25
80.80
80.23
80.61
80.32
2,294,400
Jul 15, 2026
81.08
81.20
80.08
80.45
80.16
2,229,900
Jul 14, 2026
81.16
81.48
80.71
80.84
80.55
2,536,100
Jul 13, 2026
80.88
81.33
80.67
80.84
80.55
2,453,000
Jul 10, 2026
80.92
81.09
80.42
80.94
80.65
2,598,000
Jul 9, 2026
80.72
81.19
80.61
80.78
80.49
2,132,300
Jul 8, 2026
80.16
80.36
79.59
80.14
79.85
2,194,700
Jul 7, 2026
80.99
81.13
80.46
80.61
80.32
2,125,500
Jul 6, 2026
80.77
81.11
80.55
80.91
80.62
3,497,500
Jul 2, 2026
80.79
81.27
79.86
80.51
80.22
3,637,900
Jul 1, 2026
80.34
81.09
80.19
80.40
80.11
3,820,700
Jun 30, 2026
80.41
80.72
80.16
80.57
80.28
2,770,300
Jun 29, 2026
80.26
80.53
79.82
80.47
80.18
2,926,200
Jun 26, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
79.96
80.30
79.74
79.99
79.70
2,011,000
Jun 25, 2026
80.87
81.36
80.45
80.61
80.06
2,099,200
Jun 24, 2026
79.88
80.63
79.73
80.12
79.58
2,438,700
Jun 23, 2026
79.50
80.18
79.13
79.77
79.23
2,478,600
Jun 22, 2026
80.33
80.71
80.19
80.45
79.90
2,119,900
Jun 18, 2026
80.51
80.56
79.93
80.10
79.56
2,279,200
Jun 17, 2026
80.62
81.13
79.44
79.54
79.00
4,290,400
Jun 16, 2026
81.10
81.55
80.60
80.65
80.10
1,936,500
Jun 15, 2026
80.77
81.16
80.71
80.81
80.26
2,425,700
Jun 12, 2026
79.35
80.02
78.98
79.82
79.28
2,017,300
Jun 11, 2026
78.01
79.25
77.86
79.05
78.51
2,891,900
Jun 10, 2026
78.55
79.04
77.59
77.61
77.08
2,352,900
Jun 9, 2026
78.95
79.51
77.29
78.83
78.30
3,252,600
Jun 8, 2026
78.92
79.11
78.44
78.50
77.97
1,914,800
Jun 5, 2026
79.62
79.74
78.30
78.53
78.00
2,235,000
Jun 4, 2026
79.59
80.27
79.50
80.18
79.64
2,236,300
Jun 3, 2026
79.80
79.98
79.43
79.55
79.01
2,165,000
Jun 2, 2026
79.31
79.95
79.25
79.91
79.37
2,357,200
Jun 1, 2026
78.56
79.47
78.52
79.19
78.65
2,249,600
May 29, 2026
78.94
79.09
78.64
78.96
78.42
2,164,100
May 28, 2026
78.41
79.08
78.21
78.80
78.27
2,526,300
May 27, 2026
78.71
78.77
78.34
78.37
77.84
2,058,400
May 26, 2026
78.59
78.93
78.26
78.56
78.03
2,173,900
May 22, 2026
77.85
78.26
77.78
78.08
77.55
2,091,400
May 21, 2026
76.75
77.49
76.39
77.41
76.89
2,945,600
May 20, 2026
76.41
77.17
76.01
77.06
76.54
5,316,900
May 19, 2026
76.21
76.55
75.81
76.20
75.68
5,532,400
May 18, 2026
76.59
76.94
76.17
76.62
76.10
2,567,600
May 15, 2026
76.89
77.00
76.48
76.53
76.01
2,695,500
May 14, 2026
77.17
77.77
77.10
77.52
76.99
2,728,300
May 13, 2026
77.20
77.30
76.58
77.04
76.52
2,548,000
May 12, 2026
77.30
77.37
76.54
77.22
76.70
2,724,500
May 11, 2026
77.29
77.57
77.20
77.47
76.94
2,459,000
May 8, 2026
77.60
77.77
77.02
77.15
76.63
2,172,500
May 7, 2026
78.23
78.39
77.15
77.39
76.87
3,035,900
May 6, 2026
78.13
78.36
77.78
78.20
77.67
2,239,200
May 5, 2026
77.48
77.89
77.26
77.70
77.17
2,393,700
May 4, 2026
77.18
77.74
76.84
77.08
76.56
1,945,500
May 1, 2026
77.54
77.64
77.22
77.23
76.71
1,925,200
Apr 30, 2026
76.05
77.41
75.98
77.31
76.79
2,493,600
Apr 29, 2026
76.08
76.33
75.57
75.88
75.37
2,192,700
Apr 28, 2026
76.32
76.54
75.74
76.01
75.49
1,866,000
Apr 27, 2026
76.67
76.97
76.42
76.58
76.06
2,681,000
Apr 24, 2026
76.86
76.96
76.44
76.73
76.21
2,230,400
Apr 23, 2026
76.66
77.04
75.97
76.80
76.28
1,848,800
Apr 22, 2026
77.33
77.33
76.35
76.60
76.08
1,908,100
Apr 21, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
77.05
77.64
76.48
76.65
76.13
1,902,800
Apr 20, 2026
76.62
77.14
76.50
77.11
76.59
1,601,600
Apr 17, 2026
76.21
77.07
76.11
76.77
76.25
2,801,200
Apr 16, 2026
75.57
75.93
75.45
75.69
75.18
2,273,200
Apr 15, 2026
75.52
75.64
75.14
75.48
74.97
2,098,000
Apr 14, 2026
75.24
75.58
74.97
75.48
74.97
1,880,000
Apr 13, 2026
73.96
75.01
73.79
74.98
74.47
4,210,000
Apr 10, 2026
74.63
74.68
74.06
74.18
73.67
2,387,600
Apr 9, 2026
74.38
74.83
74.24
74.56
74.05
2,151,600
Apr 8, 2026
74.41
74.71
74.13
74.61
74.11
2,789,600
Apr 7, 2026
72.58
72.89
72.26
72.77
72.28
2,582,800
Apr 6, 2026
72.53
72.92
72.40
72.85
72.35
2,645,200
Apr 2, 2026
71.32
72.87
71.30
72.49
72.00
3,553,600
Apr 1, 2026
72.17
72.60
72.04
72.25
71.76
3,064,400
Mar 31, 2026
70.99
72.01
70.54
71.79
71.31
4,290,400
Mar 30, 2026
71.35
71.46
69.96
70.23
69.76
4,754,400
Mar 27, 2026
0.26925
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
71.36
71.50
70.54
70.70
70.22
2,988,000
Mar 26, 2026
72.23
72.87
71.76
71.83
71.07
2,408,400
Mar 25, 2026
72.99
73.25
72.27
72.71
71.95
3,994,800
Mar 24, 2026
71.72
72.73
71.52
72.39
71.63
3,716,000
Mar 23, 2026
72.39
73.08
72.01
72.14
71.38
4,236,800
Mar 20, 2026
72.44
72.59
70.92
71.29
70.54
2,686,400
Mar 19, 2026
71.97
72.93
71.90
72.52
71.76
3,628,400
Mar 18, 2026
73.11
73.37
72.46
72.49
71.72
2,882,800
Mar 17, 2026
73.43
73.87
73.36
73.42
72.65
4,319,600
Mar 16, 2026
72.90
73.38
72.71
72.95
72.18
2,754,400
Mar 13, 2026
72.81
73.10
72.12
72.25
71.49
2,811,600
Mar 12, 2026
72.95
73.30
72.21
72.29
71.53
5,222,000
Mar 11, 2026
73.82
73.94
73.18
73.55
72.78
3,047,200
Mar 10, 2026
74.43
74.80
73.73
73.83
73.06
2,996,400
Mar 9, 2026
73.39
74.61
72.58
74.49
73.70
3,761,600
Mar 6, 2026
74.33
74.45
73.56
74.17
73.39
3,047,600
Mar 5, 2026
75.39
75.94
74.64
75.11
74.32
3,628,800
Mar 4, 2026
75.82
76.03
75.29
75.77
74.97
3,039,600
Mar 3, 2026
75.09
75.79
73.99
75.44
74.65
4,684,000
Mar 2, 2026
75.92
76.76
75.79
76.49
75.68
3,673,200
Feb 27, 2026
76.20
76.59
75.85
76.55
75.75
2,482,000
Feb 26, 2026
76.35
76.76
76.07
76.76
75.96
2,921,600
Feb 25, 2026
76.20
76.25
75.56
76.13
75.33
2,456,800
Feb 24, 2026
75.14
75.96
74.99
75.89
75.09
2,454,400
Feb 23, 2026
75.77
76.04
74.78
75.07
74.28
5,312,000
Feb 20, 2026
75.55
76.39
75.48
76.08
75.28
4,600,800
Feb 19, 2026
75.79
75.96
75.30
75.78
74.98
2,684,400
Feb 18, 2026
75.70
76.25
75.49
75.93
75.13
2,506,400
Feb 17, 2026
75.50
75.93
74.81
75.46
74.67
4,794,400
Feb 13, 2026
74.64
75.88
74.36
75.54
74.74
3,290,400
Feb 12, 2026
76.00
76.46
74.49
74.59
73.80
4,154,400
Feb 11, 2026
75.96
76.09
75.25
75.68
74.89
3,259,200
Feb 10, 2026
75.60
75.86
75.48
75.54
74.75
2,984,000
Feb 9, 2026
75.04
75.67
74.97
75.51
74.72
2,930,000
Feb 6, 2026
74.26
75.36
74.19
75.29
74.50
3,383,600
Feb 5, 2026
74.07
74.25
73.33
73.47
72.70
3,486,400
Feb 4, 2026
74.31
74.75
73.90
74.51
73.73
4,304,000
Feb 3, 2026
74.37
74.67
73.49
74.18
73.40
3,142,800
Feb 2, 2026
73.84
74.56
73.73
74.35
73.57
2,823,600
Jan 30, 2026
74.45
74.74
73.46
74.02
73.25
4,322,800
Jan 29, 2026
75.20
75.49
74.27
74.75
73.97
4,518,400
Jan 28, 2026
75.18
75.34
74.66
74.86
74.08
3,691,600
Jan 27, 2026
75.14
75.14
74.79
75.05
74.26
2,439,200
Jan 26, 2026
74.85
75.25
74.79
74.94
74.15
3,358,400
Jan 23, 2026
75.02
75.05
74.43
74.66
73.87
2,822,800
Jan 22, 2026
75.26
75.47
74.88
75.05
74.26
3,282,000
Jan 21, 2026
74.25
75.13
74.18
74.87
74.08
3,689,200
Jan 20, 2026
74.25
74.63
73.69
73.80
73.03
4,814,400
Jan 16, 2026
75.25
75.38
74.94
75.09
74.30
2,835,600
Jan 15, 2026
75.37
75.64
75.14
75.32
74.53
3,683,200
Jan 14, 2026
74.82
75.15
74.65
75.03
74.24
4,289,200
Jan 13, 2026
74.91
75.04
74.57
74.86
74.07
4,144,800
Jan 12, 2026
74.33
74.83
74.23
74.79
74.01
2,780,000
Jan 9, 2026
74.57
74.83
74.33
74.67
73.88
4,778,800
Jan 8, 2026
73.84
74.46
73.77
74.25
73.47
3,008,000
Jan 7, 2026
74.78
74.89
73.90
73.94
73.16
3,664,800
Jan 6, 2026
73.94
74.93
73.88
74.85
74.06
3,928,400
Jan 5, 2026
73.53
74.24
73.30
74.02
73.25
5,126,000
Jan 2, 2026
72.80
73.30
72.46
73.16
72.39
3,277,200
Dec 31, 2025
73.24
73.31
72.53
72.56
71.79
2,312,400
Dec 30, 2025
73.43
73.47
73.21
73.23
72.46
2,483,600
Dec 29, 2025
73.42
73.69
73.27
73.38
72.61
2,978,000
Dec 26, 2025
73.57
73.67
73.39
73.63
72.85
1,948,400
Dec 24, 2025
73.47
73.73
73.32
73.58
72.81
2,358,800
Dec 23, 2025
73.45
73.60
73.14
73.39
72.62
4,086,800
Dec 22, 2025
0.287
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
73.32
73.62
73.20
73.57
72.79
3,082,000
Dec 19, 2025
73.10
73.55
73.02
73.24
72.18
2,662,400
Dec 18, 2025
73.19
73.58
72.81
72.95
71.90
2,312,800
Dec 17, 2025
73.22
73.53
72.65
72.72
71.68
3,091,600
Dec 16, 2025
73.54
73.75
72.83
73.10
72.05
4,118,400
Dec 15, 2025
73.98
74.04
73.31
73.56
72.50
2,272,000
Dec 12, 2025
74.54
74.66
73.43
73.59
72.53
2,511,600
Dec 11, 2025
73.65
74.39
73.65
74.33
73.26
2,273,600
Dec 10, 2025
72.96
73.96
72.83
73.82
72.76
2,902,000
Dec 9, 2025
72.87
73.32
72.81
72.83
71.78
2,265,200
Dec 8, 2025
73.39
73.39
72.86
72.96
71.91
3,022,000
Dec 5, 2025
73.27
73.58
73.10
73.27
72.22
3,386,400
Dec 4, 2025
73.03
73.41
72.89
73.22
72.17
2,338,000
Dec 3, 2025
72.66
73.11
72.56
73.05
72.00
3,246,000
Dec 2, 2025
72.93
72.99
72.31
72.49
71.45
2,278,000
Dec 1, 2025
72.53
73.05
72.48
72.52
71.47
1,951,600
Nov 28, 2025
72.81
73.22
72.64
73.04
71.99
1,235,600
Nov 26, 2025
72.10
72.88
72.00
72.56
71.52
2,029,600
Nov 25, 2025
71.10
72.08
70.93
72.00
70.96
3,530,000
Nov 24, 2025
70.73
71.18
70.34
70.76
69.75
4,422,000
Nov 21, 2025
69.87
70.98
69.61
70.62
69.60
2,668,000
Nov 20, 2025
71.31
71.60
69.44
69.51
68.51
4,410,800
Nov 19, 2025
70.76
70.90
70.26
70.57
69.55
3,476,400
Nov 18, 2025
70.39
71.15
70.27
70.67
69.65
3,694,000
Nov 17, 2025
71.66
71.75
70.35
70.68
69.66
2,951,200
Nov 14, 2025
71.39
72.25
71.27
71.73
70.70
2,427,600
Nov 13, 2025
72.76
72.92
71.73
71.80
70.77
2,306,000
Nov 12, 2025
73.16
73.49
73.01
73.03
71.98
2,646,400
Nov 11, 2025
72.85
73.25
72.78
73.03
71.98
1,511,600
Nov 10, 2025
72.71
73.04
72.19
72.82
71.77
2,146,800
Nov 7, 2025
71.24
72.28
71.15
72.28
71.24
2,552,000
Nov 6, 2025
72.11
72.26
71.47
71.58
70.55
2,706,400
Nov 5, 2025
71.81
72.42
71.74
72.14
71.10
2,495,600
Nov 4, 2025
71.88
72.13
71.66
71.78
70.75
2,597,200
Nov 3, 2025
72.77
72.77
71.75
72.50
71.46
6,072,000
Oct 31, 2025
72.46
72.92
72.30
72.73
71.68
2,773,600
Oct 30, 2025
72.46
73.26
72.36
72.40
71.36
2,376,800
