Skip to main content
VO logo

Vanguard Morningstar Mid-Cap ETF

VONYSEARCAVanguardEquity

$81.57Today:- (-)1Y −72.31%

As of Oct 28, 2026 close

Assets (AUM)
$105.30B
Expense ratio
0.03%
Dividend yield
1.36%
Holdings
288
52-week range
$69.96$302.54
Volume (live)
-
Avg. volume (3M)
2.76M

VO ETF Historical Prices: Vanguard Morningstar Mid-Cap ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

VO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

VO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202681.4381.6681.1881.5781.572.71M
Oct 27, 202681.3281.5280.9681.4581.452.47M
Oct 26, 202680.8581.5180.8081.2681.262.76M
Oct 23, 202680.9081.0680.3780.7780.779.81M
Oct 22, 202680.9481.3180.5281.2781.273.55M
Oct 21, 202681.2381.6481.1481.4081.402.23M
Oct 20, 202680.1481.1480.1280.9380.932.44M
Oct 19, 202680.6880.8680.0980.0980.091.97M
Oct 16, 202681.1481.2480.1180.4080.402.52M
Oct 15, 202680.0180.9279.7380.8980.892.70M
Oct 14, 202680.5280.7179.6280.0880.082.54M
Oct 13, 202680.9581.1580.5081.0281.022.07M
Oct 12, 202681.2081.2580.7880.9280.921.47M
Oct 9, 202680.7481.2180.6281.1481.142.25M
Oct 8, 202679.8480.4679.8080.4080.402.67M
Oct 7, 202680.4180.6079.8980.1480.142.86M
Oct 6, 202680.5081.1380.5080.9880.982.33M
Oct 5, 202679.6380.3779.2980.2680.263.37M
Oct 2, 202679.5279.8579.3379.5979.593.01M
Oct 1, 202678.5079.2278.2279.1479.142.55M
Sep 30, 202679.3779.3878.4278.4278.423.05M
Sep 29, 202678.9379.2578.6579.0479.043.21M
Sep 28, 202679.2179.4078.7579.0079.002.67M
Sep 25, 202679.7980.1479.5379.9979.702.02M
Sep 24, 202679.7780.0479.5379.7079.412.51M
Sep 23, 202680.3280.4579.8979.9379.642.88M
Sep 22, 202680.7680.8880.4280.4880.192.18M
Sep 21, 202680.4080.7880.1180.5680.271.84M
Sep 18, 202680.0680.2079.6480.0079.712.20M
Sep 17, 202680.3180.4279.9280.1579.861.91M
Sep 16, 202680.1580.3879.0079.5479.252.93M
Sep 15, 202680.5680.6079.9580.0579.762.44M
Sep 14, 202680.5580.8580.3680.6180.322.47M
Sep 11, 202681.1381.2980.8681.0380.741.72M
Sep 10, 202680.7681.0080.3780.4080.112.82M
Sep 9, 202681.7081.8381.1181.1480.852.16M
Sep 8, 202682.0682.2381.7581.8181.512.21M
Sep 4, 202681.9482.5181.9082.2881.981.73M
Sep 3, 202682.1282.5081.7582.4582.152.05M
Sep 2, 202681.2081.7381.1281.6281.322.29M
Sep 1, 202681.8582.1081.0981.3081.011.89M
Aug 31, 202682.1482.3081.8682.0681.762.27M
Aug 28, 202683.1583.2582.3682.5082.201.89M
Aug 27, 202683.1683.2782.9283.0982.792.35M
Aug 26, 202682.5883.2882.5583.1282.821.88M
Aug 25, 202683.0883.1582.5882.7982.491.88M
Aug 24, 202682.8282.9482.5582.8082.501.66M
Aug 21, 202683.0283.1582.8482.9782.671.67M
Aug 20, 202682.7583.2782.4882.5382.232.73M
Aug 19, 202683.6083.7682.9983.0782.772.08M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Vanguard Morningstar Mid-Cap ETF Historical Prices

What is OHLC data for VO?

OHLC stands for Open, High, Low, Close - the four key price points for VO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for VO?

The adjusted close price for VO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does VO price history go?

VO historical price data is available from the ETF's inception on Jan 25, 2004. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for VO data?

VO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for VO?

Trading volume for VO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.