MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VO — Vanguard Morningstar Mid-Cap ETF
NYSE ArcaVanguard Morningstar Mid-Cap ETF
$80.40
+0.26(+0.32%)
- O
- 79.84
- H
- 80.46
- L
- 79.80
- V
- 2.67M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$80.40
Period Return+26.32%
Period High$84.59
Period Low$62.61
Avg Daily Volume2.78M
Total Trading Days365
VO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $79.84 | $80.46 | $79.80 | $80.40 | +$0.26 | +0.32% | 2,670,276 | $80.16 | $79.80 $80.46 |
| Oct 7, 2026 | $80.41 | $80.60 | $79.90 | $80.14 | $-0.84 | -1.04% | 2,863,710 | $80.20 | $79.90 $80.60 |
| Oct 6, 2026 | $80.50 | $81.13 | $80.50 | $80.98 | +$0.72 | +0.90% | 2,349,202 | $80.90 | $80.50 $81.13 |
| Oct 5, 2026 | $79.63 | $80.37 | $79.29 | $80.26 | +$0.67 | +0.84% | 3,405,467 | $80.07 | $79.29 $80.37 |
| Oct 2, 2026 | $79.52 | $79.85 | $79.33 | $79.59 | +$0.45 | +0.57% | 3,415,318 | $79.59 | $79.33 $79.85 |
| Oct 1, 2026 | $78.50 | $79.22 | $78.23 | $79.14 | +$0.72 | +0.92% | 2,556,255 | $78.80 | $78.23 $79.22 |
| Sep 30, 2026 | $79.37 | $79.38 | $78.42 | $78.42 | $-0.62 | -0.78% | 3,050,435 | $78.93 | $78.42 $79.38 |
| Sep 29, 2026 | $78.93 | $79.26 | $78.65 | $79.04 | +$0.04 | +0.05% | 3,211,140 | $78.91 | $78.65 $79.26 |
| Sep 28, 2026 | $79.21 | $79.40 | $78.75 | $79.00 | $-0.99 | -1.24% | 2,673,019 | $79.06 | $78.75 $79.40 |
| Sep 25, 2026 | $79.79 | $80.15 | $79.53 | $79.99 | +$0.29 | +0.36% | 2,020,480 | $79.91 | $79.53 $80.15 |
| Sep 24, 2026 | $79.77 | $80.04 | $79.53 | $79.70 | $-0.23 | -0.29% | 2,509,336 | $79.78 | $79.53 $80.04 |
| Sep 23, 2026 | $80.32 | $80.45 | $79.89 | $79.93 | $-0.55 | -0.68% | 2,877,605 | $80.13 | $79.89 $80.45 |
| Sep 22, 2026 | $80.76 | $80.88 | $80.42 | $80.48 | $-0.08 | -0.10% | 2,176,521 | $80.61 | $80.42 $80.88 |
| Sep 21, 2026 | $80.40 | $80.78 | $80.12 | $80.56 | +$0.56 | +0.70% | 1,840,359 | $80.55 | $80.12 $80.78 |
| Sep 18, 2026 | $80.06 | $80.20 | $79.64 | $80.00 | $-0.15 | -0.19% | 2,195,521 | $79.92 | $79.64 $80.20 |
| Sep 17, 2026 | $80.31 | $80.42 | $79.92 | $80.15 | +$0.61 | +0.77% | 1,913,316 | $80.17 | $79.92 $80.42 |
| Sep 16, 2026 | $80.15 | $80.38 | $79.00 | $79.54 | $-0.51 | -0.64% | 2,929,079 | $79.98 | $79.00 $80.38 |
| Sep 15, 2026 | $80.56 | $80.60 | $79.95 | $80.05 | $-0.56 | -0.69% | 2,438,807 | $80.16 | $79.95 $80.60 |
| Sep 14, 2026 | $80.55 | $80.85 | $80.36 | $80.61 | $-0.42 | -0.52% | 2,472,009 | $80.66 | $80.36 $80.85 |
| Sep 11, 2026 | $81.13 | $81.29 | $80.86 | $81.03 | +$0.63 | +0.78% | 1,722,427 | $81.06 | $80.86 $81.29 |
| Sep 10, 2026 | $80.76 | $81.00 | $80.37 | $80.40 | $-0.74 | -0.91% | 2,823,811 | $80.65 | $80.37 $81.00 |
| Sep 9, 2026 | $81.70 | $81.83 | $81.11 | $81.14 | $-0.67 | -0.82% | 2,156,507 | $81.41 | $81.11 $81.83 |
| Sep 8, 2026 | $82.06 | $82.23 | $81.76 | $81.81 | $-0.47 | -0.57% | 2,214,457 | $82.06 | $81.76 $82.23 |
| Sep 4, 2026 | $81.94 | $82.51 | $81.90 | $82.28 | $-0.17 | -0.21% | 1,728,998 | $82.25 | $81.90 $82.51 |
| Sep 3, 2026 | $82.12 | $82.50 | $81.75 | $82.45 | +$0.83 | +1.02% | 2,046,867 | $82.29 | $81.75 $82.50 |
| Sep 2, 2026 | $81.20 | $81.73 | $81.12 | $81.62 | +$0.32 | +0.39% | 2,290,876 | $81.57 | $81.12 $81.73 |
| Sep 1, 2026 | $81.85 | $82.10 | $81.09 | $81.30 | $-0.76 | -0.93% | 1,892,861 | $81.40 | $81.09 $82.10 |
| Aug 31, 2026 | $82.14 | $82.30 | $81.86 | $82.06 | $-0.44 | -0.53% | 2,274,330 | $82.01 | $81.86 $82.30 |
| Aug 28, 2026 | $83.15 | $83.25 | $82.36 | $82.50 | $-0.59 | -0.71% | 1,889,133 | $82.70 | $82.36 $83.25 |
| Aug 27, 2026 | $83.16 | $83.27 | $82.92 | $83.09 | $-0.03 | -0.04% | 2,353,665 | $83.09 | $82.92 $83.27 |