VO Historical Prices
NYSEARCA: VOVanguardMid-Cap BlendETFUSD
80.88+0.48 (+0.60%)
Market open · Delayed 15 min · as of Oct 9, 11:08 AM ET
VO price history
The price history for Vanguard Morningstar Mid-Cap (VO) on this page begins on January 26, 2004, when the stock closed at $12.34; it most recently closed at $80.40 on October 5, 2026. The highest price in this record is $84.59, reached on August 10, 2026; the latest close is 5.0% below that peak. Across the 21 complete calendar years in the table, VO finished higher in 15 and lower in 6. Its best year was 2009 (+34.5%) and its worst was 2008 (-38.3%).
Over roughly 23 years the share price changed +551.7%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, VO has gained 8.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VO returns
1 week
+1.59%
1 month
-1.72%
3 months
-0.47%
6 months
+7.83%
Year to date
+10.81%
1 year
+8.88%
3 years
+55.14%
5 years
+29.50%
VO price return, excluding dividends.
VO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 80.40 | +9.90% |
| 2025 | 73.16 | +9.57% |
| 2024 | 66.77 | +14.80% |
| 2023 | 58.16 | +14.15% |
| 2022 | 50.95 | -20.00% |
| 2021 | 63.69 | +23.21% |
| 2020 | 51.69 | +16.15% |
| 2019 | 44.51 | +27.65% |
| 2018 | 34.87 | -9.90% |
| 2017 | 38.70 | +17.59% |
| 2016 | 32.91 | +9.59% |
| 2015 | 30.03 | -2.81% |
| 2014 | 30.90 | +13.43% |
| 2013 | 27.24 | +28.34% |
| 2012 | 21.22 | +18.00% |
| 2011 | 17.99 | -3.38% |
| 2010 | 18.62 | +24.20% |
| 2009 | 14.99 | +34.48% |
| 2008 | 11.15 | -38.32% |
| 2007 | 18.07 | -0.48% |
| 2006 | 18.16 | +12.41% |
| 2005 | 16.15 | +12.66% |
| 2004* | 14.34 | +16.21% |
VO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.84 | 80.46 | 79.80 | 80.40 | +0.32% | |
| 80.41 | 80.60 | 79.90 | 80.14 | -1.04% | |
| 80.50 | 81.13 | 80.50 | 80.98 | +0.90% | |
| 79.63 | 80.37 | 79.29 | 80.26 | +0.84% | |
| 79.52 | 79.85 | 79.33 | 79.59 | +0.57% | |
| 78.50 | 79.22 | 78.23 | 79.14 | +0.92% | |
| 79.37 | 79.38 | 78.42 | 78.42 | -0.78% | |
| 78.93 | 79.26 | 78.65 | 79.04 | +0.05% | |
| 79.21 | 79.40 | 78.75 | 79.00 | -1.24% | |
| 79.79 | 80.15 | 79.53 | 79.99 | +0.36% | |
| 79.77 | 80.04 | 79.53 | 79.70 | -0.29% | |
| 80.32 | 80.45 | 79.89 | 79.93 | -0.68% | |
| 80.76 | 80.88 | 80.42 | 80.48 | -0.10% | |
| 80.40 | 80.78 | 80.12 | 80.56 | +0.70% | |
| 80.06 | 80.20 | 79.64 | 80.00 | -0.19% | |
| 80.31 | 80.42 | 79.92 | 80.15 | +0.77% | |
| 80.15 | 80.38 | 79.00 | 79.54 | -0.64% | |
| 80.56 | 80.60 | 79.95 | 80.05 | -0.69% | |
| 80.55 | 80.85 | 80.36 | 80.61 | -0.52% | |
| 81.13 | 81.29 | 80.86 | 81.03 | +0.78% | |
| 80.76 | 81.00 | 80.37 | 80.40 | -0.91% | |
| 81.70 | 81.83 | 81.11 | 81.14 | -0.82% | |
| 82.06 | 82.23 | 81.76 | 81.81 | -0.57% | |
| 81.94 | 82.51 | 81.90 | 82.28 | -0.21% | |
| 82.12 | 82.50 | 81.75 | 82.45 | +1.02% | |
| 81.20 | 81.73 | 81.12 | 81.62 | +0.39% | |
| 81.85 | 82.10 | 81.09 | 81.30 | -0.93% | |
| 82.14 | 82.30 | 81.86 | 82.06 | -0.53% | |
| 83.15 | 83.25 | 82.36 | 82.50 | -0.71% | |
| 83.16 | 83.27 | 82.92 | 83.09 | -0.04% | |
| 82.58 | 83.28 | 82.55 | 83.12 | +0.40% | |
| 83.09 | 83.15 | 82.59 | 82.79 | -0.01% | |
| 82.82 | 82.94 | 82.55 | 82.80 | -0.20% | |
| 83.02 | 83.15 | 82.85 | 82.97 | +0.53% | |
| 82.75 | 83.27 | 82.48 | 82.53 | -0.65% | |
| 83.60 | 83.76 | 82.99 | 83.07 | -0.05% | |
| 83.79 | 84.03 | 83.09 | 83.11 | -1.13% | |
| 84.34 | 84.46 | 84.02 | 84.06 | -0.47% | |
| 84.39 | 84.59 | 84.23 | 84.46 | +0.26% | |
| 83.75 | 84.33 | 83.75 | 84.24 | +0.80% | |
| 83.51 | 83.69 | 83.18 | 83.57 | +0.58% | |
| 82.67 | 83.22 | 82.64 | 83.09 | +0.44% | |
| 82.60 | 82.87 | 82.53 | 82.73 | +0.05% | |
| 82.60 | 82.84 | 82.33 | 82.69 | +0.67% | |
| 82.50 | 82.66 | 82.03 | 82.14 | -0.51% | |
| 83.12 | 83.34 | 82.47 | 82.56 | -0.40% | |
| 82.03 | 83.04 | 81.69 | 82.89 | +1.36% | |
| 81.15 | 81.84 | 81.00 | 81.78 | +1.03% | |
| 81.28 | 81.44 | 80.36 | 80.95 | -0.05% | |
| 81.09 | 81.25 | 80.10 | 80.99 | +0.46% | |
| 81.43 | 81.81 | 80.55 | 80.62 | -0.90% | |
| 81.02 | 81.50 | 80.82 | 81.35 | +0.42% | |
| 81.03 | 81.45 | 80.49 | 81.01 | +0.57% | |
| 80.48 | 81.06 | 80.34 | 80.55 | +0.29% | |
| 80.29 | 80.75 | 80.12 | 80.32 | -0.21% | |
| 80.43 | 80.97 | 80.37 | 80.49 | +0.02% | |
| 80.29 | 80.62 | 80.03 | 80.47 | +0.69% | |
| 80.51 | 80.65 | 79.87 | 79.92 | -0.40% | |
| 80.01 | 80.85 | 80.01 | 80.24 | -0.46% | |
| 80.25 | 80.80 | 80.23 | 80.61 | +0.20% | |
| 81.08 | 81.20 | 80.08 | 80.45 | -0.48% | |
| 81.16 | 81.48 | 80.71 | 80.84 | 0.00% | |
| 80.88 | 81.33 | 80.67 | 80.84 | -0.12% | |
| 80.92 | 81.09 | 80.42 | 80.94 | +0.20% | |
| 80.72 | 81.19 | 80.61 | 80.78 | +0.80% | |
| 80.16 | 80.36 | 79.59 | 80.14 | -0.58% | |
| 80.99 | 81.13 | 80.46 | 80.61 | -0.37% | |
| 80.77 | 81.11 | 80.55 | 80.91 | +0.50% | |
| 80.79 | 81.27 | 79.86 | 80.51 | +0.14% | |
| 80.34 | 81.09 | 80.19 | 80.40 | -0.21% | |
| 80.41 | 80.72 | 80.16 | 80.57 | +0.12% | |
| 80.26 | 80.53 | 79.82 | 80.47 | +0.60% | |
| 79.96 | 80.30 | 79.74 | 79.99 | -0.77% | |
| 80.87 | 81.36 | 80.45 | 80.61 | +0.61% | |
| 79.88 | 80.63 | 79.73 | 80.12 | +0.44% | |
| 79.50 | 80.18 | 79.13 | 79.77 | -0.85% | |
| 80.33 | 80.71 | 80.19 | 80.45 | +0.44% | |
| 80.51 | 80.56 | 79.93 | 80.10 | +0.70% | |
| 80.62 | 81.13 | 79.44 | 79.54 | -1.38% | |
| 81.10 | 81.55 | 80.60 | 80.65 | -0.20% | |
| 80.77 | 81.16 | 80.71 | 80.81 | +1.24% | |
| 79.35 | 80.02 | 78.98 | 79.82 | +0.97% | |
| 78.01 | 79.25 | 77.86 | 79.05 | +1.86% | |
| 78.55 | 79.04 | 77.59 | 77.61 | -1.55% | |
| 78.95 | 79.51 | 77.29 | 78.83 | +0.42% | |
| 78.92 | 79.11 | 78.44 | 78.50 | -0.04% | |
| 79.62 | 79.74 | 78.30 | 78.53 | -2.06% | |
| 79.59 | 80.27 | 79.50 | 80.18 | +0.79% | |
| 79.80 | 79.98 | 79.43 | 79.55 | -0.45% | |
| 79.31 | 79.95 | 79.25 | 79.91 | +0.91% | |
| 78.56 | 79.47 | 78.52 | 79.19 | +0.29% | |
| 78.94 | 79.09 | 78.64 | 78.96 | +0.20% | |
| 78.41 | 79.08 | 78.21 | 78.80 | +0.55% | |
| 78.71 | 78.77 | 78.34 | 78.37 | -0.24% | |
| 78.59 | 78.93 | 78.26 | 78.56 | +0.61% | |
| 77.85 | 78.26 | 77.78 | 78.08 | +0.87% | |
| 76.75 | 77.49 | 76.39 | 77.41 | +0.45% | |
| 76.41 | 77.17 | 76.01 | 77.06 | +1.13% | |
| 76.21 | 76.55 | 75.81 | 76.20 | -0.55% | |
| 76.59 | 76.94 | 76.17 | 76.62 | +0.12% | |
| 76.89 | 77.00 | 76.48 | 76.53 | -1.28% | |
| 77.17 | 77.77 | 77.10 | 77.52 | +0.62% | |
| 77.20 | 77.30 | 76.58 | 77.04 | -0.23% | |
| 77.30 | 77.37 | 76.54 | 77.22 | -0.32% | |
| 77.29 | 77.57 | 77.20 | 77.47 | +0.41% | |
| 77.60 | 77.77 | 77.02 | 77.15 | -0.31% | |
| 78.23 | 78.39 | 77.15 | 77.39 | -1.04% | |
| 78.13 | 78.36 | 77.78 | 78.20 | +0.64% | |
| 77.48 | 77.89 | 77.26 | 77.70 | +0.80% | |
| 77.18 | 77.74 | 76.84 | 77.08 | -0.19% | |
| 77.54 | 77.64 | 77.22 | 77.23 | -0.10% | |
| 76.05 | 77.41 | 75.98 | 77.31 | +1.88% | |
| 76.08 | 76.33 | 75.57 | 75.88 | -0.17% | |
| 76.32 | 76.54 | 75.74 | 76.01 | -0.74% | |
| 76.67 | 76.97 | 76.42 | 76.58 | -0.20% | |
| 76.86 | 76.96 | 76.44 | 76.73 | -0.09% | |
| 76.66 | 77.04 | 75.97 | 76.80 | +0.26% | |
| 77.33 | 77.33 | 76.35 | 76.60 | -0.07% | |
| 77.05 | 77.64 | 76.48 | 76.65 | -0.60% | |
| 76.62 | 77.14 | 76.51 | 77.11 | +0.44% | |
| 76.21 | 77.07 | 76.11 | 76.77 | +1.43% | |
| 75.57 | 75.94 | 75.45 | 75.69 | +0.28% | |
| 75.52 | 75.65 | 75.14 | 75.48 | 0.00% | |
| 75.24 | 75.59 | 74.97 | 75.48 | +0.67% | |
| 73.96 | 75.01 | 73.79 | 74.98 | +1.08% | |
| 74.63 | 74.69 | 74.06 | 74.18 | -0.52% | |
| 74.38 | 74.84 | 74.24 | 74.56 | -0.07% | |
| 74.41 | 74.71 | 74.13 | 74.61 | +2.53% | |
| 72.59 | 72.90 | 72.26 | 72.77 | -0.10% | |
| 72.53 | 72.92 | 72.40 | 72.85 | +0.49% | |
| 71.32 | 72.87 | 71.30 | 72.49 | +0.33% | |
| 72.17 | 72.60 | 72.04 | 72.25 | +0.63% | |
| 70.99 | 72.01 | 70.55 | 71.80 | +2.22% | |
| 71.35 | 71.46 | 69.96 | 70.23 | -0.66% | |
| 71.36 | 71.50 | 70.54 | 70.70 | -1.57% | |
| 72.23 | 72.87 | 71.76 | 71.83 | -1.21% | |
| 72.99 | 73.25 | 72.27 | 72.71 | +0.45% | |
| 71.72 | 72.73 | 71.52 | 72.39 | +0.35% | |
| 72.39 | 73.08 | 72.02 | 72.14 | +1.20% | |
| 72.44 | 72.59 | 70.92 | 71.29 | -1.71% | |
| 71.97 | 72.93 | 71.90 | 72.52 | +0.05% | |
| 73.11 | 73.37 | 72.47 | 72.49 | -1.28% | |
| 73.43 | 73.87 | 73.36 | 73.42 | +0.65% | |
| 72.90 | 73.38 | 72.72 | 72.95 | +0.97% | |
| 72.81 | 73.10 | 72.12 | 72.25 | -0.05% | |
| 72.95 | 73.30 | 72.21 | 72.29 | -1.72% | |
| 73.83 | 73.95 | 73.18 | 73.55 | -0.39% | |
| 74.44 | 74.80 | 73.73 | 73.84 | -0.87% | |
| 73.39 | 74.61 | 72.58 | 74.49 | +0.42% | |
| 74.33 | 74.45 | 73.56 | 74.17 | -1.24% | |
| 75.40 | 75.94 | 74.64 | 75.11 | -0.87% | |
| 75.83 | 76.03 | 75.29 | 75.77 | +0.43% | |
| 75.09 | 75.79 | 73.99 | 75.45 | -1.36% | |
| 75.92 | 76.77 | 75.80 | 76.49 | -0.08% | |
| 76.20 | 76.59 | 75.85 | 76.55 | -0.28% | |
| 76.35 | 76.77 | 76.07 | 76.77 | +0.83% | |
| 76.20 | 76.25 | 75.56 | 76.13 | +0.33% | |
| 75.14 | 75.97 | 74.99 | 75.89 | +1.08% | |
| 75.77 | 76.04 | 74.78 | 75.07 | -1.32% | |
| 75.55 | 76.40 | 75.48 | 76.08 | +0.40% | |
| 75.79 | 75.96 | 75.30 | 75.78 | -0.20% | |
| 75.70 | 76.25 | 75.49 | 75.93 | +0.61% | |
| 75.50 | 75.93 | 74.81 | 75.47 | -0.09% | |
| 74.65 | 75.88 | 74.37 | 75.54 | +1.27% | |
| 76.00 | 76.46 | 74.49 | 74.59 | -1.45% | |
| 75.96 | 76.09 | 75.25 | 75.69 | +0.19% | |
| 75.60 | 75.86 | 75.48 | 75.54 | +0.04% | |
| 75.04 | 75.67 | 74.98 | 75.51 | +0.30% | |
| 74.26 | 75.36 | 74.19 | 75.29 | +2.47% | |
| 74.07 | 74.26 | 73.33 | 73.47 | -1.40% | |
| 74.31 | 74.75 | 73.90 | 74.51 | +0.46% | |
| 74.37 | 74.67 | 73.49 | 74.18 | -0.24% | |
| 73.84 | 74.56 | 73.73 | 74.35 | +0.44% | |
| 74.45 | 74.74 | 73.46 | 74.02 | -0.97% | |
| 75.20 | 75.49 | 74.27 | 74.75 | -0.15% | |
| 75.18 | 75.34 | 74.66 | 74.87 | -0.25% | |
| 75.15 | 75.15 | 74.79 | 75.05 | +0.15% | |
| 74.85 | 75.25 | 74.79 | 74.94 | +0.38% | |
| 75.02 | 75.05 | 74.44 | 74.66 | -0.52% | |
| 75.26 | 75.47 | 74.88 | 75.05 | +0.24% | |
| 74.25 | 75.13 | 74.19 | 74.87 | +1.45% | |
| 74.25 | 74.63 | 73.69 | 73.80 | -1.72% | |
| 75.25 | 75.38 | 74.94 | 75.09 | -0.30% | |
| 75.37 | 75.64 | 75.14 | 75.32 | +0.38% | |
| 74.82 | 75.16 | 74.65 | 75.03 | +0.23% | |
| 74.91 | 75.05 | 74.57 | 74.86 | +0.08% | |
| 74.33 | 74.83 | 74.23 | 74.79 | +0.17% | |
| 74.57 | 74.84 | 74.33 | 74.67 | +0.56% | |
| 73.84 | 74.46 | 73.77 | 74.25 | +0.43% | |
| 74.78 | 74.90 | 73.91 | 73.94 | -1.22% | |
| 73.95 | 74.93 | 73.88 | 74.85 | +1.11% | |
| 73.53 | 74.24 | 73.30 | 74.02 | +1.18% | |
| 72.80 | 73.30 | 72.47 | 73.16 | +0.83% | |
| 73.24 | 73.31 | 72.53 | 72.56 | -0.92% | |
| 73.43 | 73.47 | 73.21 | 73.23 | -0.21% | |
| 73.42 | 73.69 | 73.27 | 73.38 | -0.33% | |
| 73.58 | 73.67 | 73.39 | 73.63 | +0.06% | |
| 73.47 | 73.73 | 73.32 | 73.58 | +0.26% | |
| 73.45 | 73.60 | 73.14 | 73.39 | -0.24% | |
| 73.32 | 73.62 | 73.20 | 73.57 | +0.45% | |
| 73.10 | 73.55 | 73.02 | 73.24 | +0.39% | |
| 73.19 | 73.59 | 72.81 | 72.95 | +0.31% | |
| 73.22 | 73.53 | 72.65 | 72.73 | -0.52% | |
| 73.54 | 73.75 | 72.83 | 73.10 | -0.62% | |
| 73.98 | 74.04 | 73.31 | 73.56 | -0.04% | |
| 74.54 | 74.66 | 73.44 | 73.59 | -1.00% | |
| 73.65 | 74.40 | 73.65 | 74.33 | +0.70% | |
| 72.96 | 73.97 | 72.83 | 73.82 | +1.36% | |
| 72.87 | 73.32 | 72.81 | 72.83 | -0.18% | |
| 73.39 | 73.39 | 72.87 | 72.96 | -0.43% | |
| 73.27 | 73.58 | 73.10 | 73.27 | +0.07% | |
| 73.03 | 73.41 | 72.89 | 73.22 | +0.23% | |
| 72.66 | 73.11 | 72.56 | 73.05 | +0.78% | |
| 72.93 | 72.99 | 72.31 | 72.49 | -0.04% | |
| 72.53 | 73.05 | 72.48 | 72.52 | -0.71% | |
| 72.81 | 73.22 | 72.64 | 73.04 | +0.65% | |
| 72.10 | 72.88 | 72.01 | 72.56 | +0.78% | |
| 71.10 | 72.08 | 70.93 | 72.00 | +1.75% | |
| 70.73 | 71.18 | 70.34 | 70.76 | +0.21% | |
| 69.87 | 70.98 | 69.62 | 70.62 | +1.59% | |
| 71.31 | 71.60 | 69.44 | 69.51 | -1.50% | |
| 70.77 | 70.90 | 70.26 | 70.57 | -0.15% | |
| 70.39 | 71.16 | 70.27 | 70.67 | -0.01% | |
| 71.66 | 71.75 | 70.35 | 70.68 | -1.47% | |
| 71.40 | 72.25 | 71.27 | 71.73 | -0.09% | |
| 72.76 | 72.92 | 71.73 | 71.80 | -1.69% | |
| 73.16 | 73.49 | 73.01 | 73.03 | +0.01% | |
| 72.85 | 73.25 | 72.78 | 73.03 | +0.28% | |
| 72.71 | 73.04 | 72.19 | 72.82 | +0.75% | |
| 71.24 | 72.28 | 71.16 | 72.28 | +0.97% | |
| 72.11 | 72.26 | 71.47 | 71.58 | -0.77% | |
| 71.81 | 72.42 | 71.74 | 72.14 | +0.50% | |
| 71.88 | 72.13 | 71.66 | 71.78 | -1.00% | |
| 72.77 | 72.77 | 71.76 | 72.50 | -0.31% | |
| 72.46 | 72.92 | 72.30 | 72.73 | +0.45% | |
| 72.46 | 73.26 | 72.36 | 72.41 | -0.58% | |
| 73.21 | 73.46 | 72.61 | 72.83 | -0.70% | |
| 73.87 | 73.87 | 73.32 | 73.35 | -0.96% | |
| 74.17 | 74.17 | 73.85 | 74.06 | +0.48% | |
| 73.98 | 74.11 | 73.70 | 73.70 | +0.45% | |
| 73.04 | 73.56 | 72.88 | 73.37 | +0.70% | |
| 73.44 | 73.45 | 72.51 | 72.87 | -0.70% | |
| 73.12 | 73.54 | 72.89 | 73.38 | +0.44% | |
| 72.74 | 73.17 | 72.74 | 73.06 | +1.06% | |
| 72.02 | 72.46 | 71.85 | 72.29 | +0.15% | |
| 73.26 | 73.26 | 71.96 | 72.18 | -1.27% | |
| 73.42 | 73.78 | 72.54 | 73.11 | +0.19% | |
| 71.78 | 73.30 | 71.75 | 72.97 | +0.79% | |
| 72.28 | 72.61 | 72.06 | 72.40 | +1.16% | |
| 73.43 | 73.60 | 71.55 | 71.57 | -2.32% | |
| 73.90 | 73.93 | 73.12 | 73.27 | -0.78% | |
| 73.66 | 73.88 | 73.33 | 73.84 | — |