Vanguard Mid-Cap ETF - Price History
Monthly price history for VO (Vanguard Mid-Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $241.12 | $241.12 |
| April 2024 | $238.06 | $238.06 |
| March 2024 | $249.86 | $249.86 |
| February 2024 | $239.61 | $240.56 |
| January 2024 | $228.28 | $229.18 |
| December 2023 | $231.72 | $232.64 |
| November 2023 | $216.27 | $218.26 |
| October 2023 | $196.60 | $198.41 |
| September 2023 | $206.34 | $208.24 |
| August 2023 | $216.90 | $219.69 |
| July 2023 | $225.02 | $227.92 |
| June 2023 | $217.36 | $220.16 |
| May 2023 | $200.43 | $203.78 |
| April 2023 | $205.85 | $209.29 |
| March 2023 | $207.45 | $210.92 |
| February 2023 | $209.77 | $214.08 |
| January 2023 | $215.59 | $220.02 |
| December 2022 | $199.70 | $203.81 |
| November 2022 | $211.02 | $216.53 |
| October 2022 | $198.79 | $203.99 |
| September 2022 | $183.19 | $187.98 |
| August 2022 | $203.28 | $209.45 |
| July 2022 | $209.43 | $215.79 |
| June 2022 | $191.17 | $196.97 |
| May 2022 | $210.91 | $217.97 |
| April 2022 | $211.67 | $218.76 |
| March 2022 | $230.14 | $237.84 |
| February 2022 | $224.17 | $232.41 |
| January 2022 | $226.37 | $234.69 |
| December 2021 | $245.74 | $254.77 |
| November 2021 | $236.47 | $246.06 |
| October 2021 | $242.53 | $252.36 |
| September 2021 | $227.54 | $236.76 |
| August 2021 | $237.49 | $247.74 |
| July 2021 | $230.52 | $240.47 |
| June 2021 | $227.53 | $237.35 |
| May 2021 | $223.56 | $233.90 |
| April 2021 | $221.77 | $232.03 |
| March 2021 | $211.56 | $221.34 |
| February 2021 | $206.60 | $216.78 |
| January 2021 | $196.12 | $205.79 |
| December 2020 | $197.06 | $206.77 |
| November 2020 | $189.44 | $199.68 |
| October 2020 | $167.11 | $176.14 |
| September 2020 | $167.22 | $176.26 |
| August 2020 | $169.95 | $179.84 |
| July 2020 | $164.71 | $174.29 |
| June 2020 | $154.90 | $163.91 |
| May 2020 | $151.82 | $161.32 |
| April 2020 | $141.54 | $150.39 |
| March 2020 | $123.90 | $131.65 |
| February 2020 | $151.84 | $162.15 |
| January 2020 | $166.44 | $177.74 |
| December 2019 | $166.86 | $178.18 |
| November 2019 | $162.89 | $174.92 |
| October 2019 | $157.81 | $169.46 |
| September 2019 | $156.08 | $167.60 |
| August 2019 | $152.87 | $164.68 |
| July 2019 | $157.20 | $169.35 |
| June 2019 | $155.17 | $167.16 |
| May 2019 | $144.88 | $156.62 |
| April 2019 | $154.23 | $166.72 |
| March 2019 | $148.70 | $160.75 |
| February 2019 | $146.72 | $159.15 |
| January 2019 | $140.73 | $152.65 |
| December 2018 | $127.39 | $138.18 |
| November 2018 | $141.23 | $153.99 |
| October 2018 | $138 | $150.47 |
| September 2018 | $150.59 | $164.19 |
| August 2018 | $151.23 | $165.65 |
| July 2018 | $147.56 | $161.63 |
| June 2018 | $143.92 | $157.64 |
| May 2018 | $142.57 | $156.71 |
| April 2018 | $140.02 | $153.91 |
| March 2018 | $140.29 | $154.21 |
| February 2018 | $140.46 | $154.89 |
| January 2018 | $146.33 | $161.37 |
| December 2017 | $140.36 | $154.78 |
| November 2017 | $138.91 | $153.83 |
| October 2017 | $134.67 | $149.13 |
| September 2017 | $132.74 | $147 |
| August 2017 | $129.77 | $144.21 |
| July 2017 | $130.56 | $145.09 |
| June 2017 | $128.25 | $142.52 |
| May 2017 | $127.50 | $142.15 |
| April 2017 | $126.35 | $140.87 |
| March 2017 | $124.88 | $139.24 |
| February 2017 | $124.84 | $139.65 |
| January 2017 | $121.14 | $135.52 |
| December 2016 | $117.67 | $131.63 |
| November 2016 | $116.86 | $131.36 |
| October 2016 | $111.62 | $125.47 |
| September 2016 | $115.15 | $129.44 |
| August 2016 | $114.67 | $129.42 |
| July 2016 | $114.55 | $129.28 |
| June 2016 | $109.54 | $123.63 |
| May 2016 | $109.54 | $124.10 |
| April 2016 | $107.56 | $121.86 |
| March 2016 | $107.01 | $121.23 |
| February 2016 | $99.06 | $112.49 |
| January 2016 | $97.72 | $110.97 |
| December 2015 | $105.77 | $120.11 |
| November 2015 | $108.65 | $124.01 |
| October 2015 | $108.32 | $123.64 |
| September 2015 | $102.22 | $116.67 |
| August 2015 | $106.12 | $122.28 |
| July 2015 | $111.89 | $128.92 |
| June 2015 | $110.59 | $127.43 |
| May 2015 | $112.50 | $129.63 |
| April 2015 | $111.25 | $128.19 |
| March 2015 | $115.17 | $132.70 |
| February 2015 | $111.40 | $128.38 |
| January 2015 | $105.06 | $121.08 |
| December 2014 | $107.21 | $123.56 |
| November 2014 | $106.88 | $124.74 |
| October 2014 | $103.93 | $121.30 |
| September 2014 | $100.51 | $117.31 |
| August 2014 | $103.82 | $121.17 |
| July 2014 | $99.16 | $115.73 |
| June 2014 | $101.68 | $118.67 |
| May 2014 | $98.73 | $115.23 |
| April 2014 | $96.49 | $112.61 |
| March 2014 | $97.32 | $113.58 |
| February 2014 | $97.57 | $113.90 |
| January 2014 | $92 | $107.39 |
| December 2013 | $94.25 | $110.02 |
| November 2013 | $91.52 | $108.09 |
| October 2013 | $89.68 | $105.91 |
| September 2013 | $86.77 | $102.48 |
| August 2013 | $82.94 | $97.96 |
| July 2013 | $85.16 | $100.58 |
| June 2013 | $80.56 | $95.14 |
| May 2013 | $81.50 | $96.25 |
| April 2013 | $80.02 | $94.50 |
| March 2013 | $78.65 | $92.89 |
| February 2013 | $75.28 | $88.93 |
| January 2013 | $74.38 | $87.86 |
| December 2012 | $69.79 | $82.44 |
| November 2012 | $68.06 | $81.52 |
| October 2012 | $66.98 | $80.23 |
| September 2012 | $67.76 | $81.16 |
| August 2012 | $66.45 | $79.59 |
| July 2012 | $64.48 | $77.23 |
| June 2012 | $64.45 | $77.20 |
| May 2012 | $62.87 | $75.31 |
| April 2012 | $67.68 | $81.07 |
| March 2012 | $68.11 | $81.58 |
| February 2012 | $66.83 | $80.06 |
| January 2012 | $64.06 | $76.74 |
| December 2011 | $60.06 | $71.94 |
| November 2011 | $60.27 | $73.17 |
| October 2011 | $60.65 | $73.62 |
| September 2011 | $53.63 | $65.10 |
| August 2011 | $59.52 | $72.25 |
| July 2011 | $63.97 | $77.66 |
| June 2011 | $66.25 | $80.42 |
| May 2011 | $67.86 | $82.38 |
| April 2011 | $68.15 | $82.73 |
| March 2011 | $66.35 | $80.55 |
| February 2011 | $65.24 | $79.21 |
| January 2011 | $62.65 | $76.07 |
| December 2010 | $61.33 | $74.46 |
| November 2010 | $57.39 | $70.50 |
| October 2010 | $56.19 | $69.02 |
| September 2010 | $53.98 | $66.31 |
| August 2010 | $48.77 | $59.90 |
| July 2010 | $51.07 | $62.74 |
| June 2010 | $47.77 | $58.68 |
| May 2010 | $50.93 | $62.56 |
| April 2010 | $54.93 | $67.48 |
| March 2010 | $53.01 | $65.12 |
| February 2010 | $49.54 | $60.86 |
| January 2010 | $47.06 | $57.81 |
| December 2009 | $48.80 | $59.95 |
| November 2009 | $45.98 | $57.14 |
| October 2009 | $43.76 | $54.38 |
| September 2009 | $45.79 | $56.90 |
| August 2009 | $43.08 | $53.53 |
| July 2009 | $41.04 | $51 |
| June 2009 | $37.67 | $46.81 |
| May 2009 | $37.86 | $47.05 |
| April 2009 | $36.27 | $45.07 |
| March 2009 | $31.75 | $39.45 |
| February 2009 | $29.27 | $36.40 |
| January 2009 | $32.35 | $40.24 |
| December 2008 | $34.74 | $43.21 |
| November 2008 | $33.09 | $42.08 |
| October 2008 | $36.42 | $46.31 |
| September 2008 | $46.68 | $59.36 |
| August 2008 | $53.64 | $68.21 |
| July 2008 | $52.79 | $67.12 |
| June 2008 | $54.95 | $69.87 |
| May 2008 | $59.56 | $75.73 |
| April 2008 | $56.98 | $72.45 |
| March 2008 | $53.34 | $67.83 |
| February 2008 | $54.65 | $69.51 |
| January 2008 | $55.48 | $70.57 |
| December 2007 | $59.45 | $75.61 |
| November 2007 | $59.71 | $76.96 |
| October 2007 | $62.89 | $81.06 |
| September 2007 | $61.78 | $79.64 |
| August 2007 | $60.04 | $77.39 |
| July 2007 | $59.60 | $76.82 |
| June 2007 | $62.49 | $80.55 |
| May 2007 | $63.62 | $82.01 |
| April 2007 | $60.99 | $78.61 |
| March 2007 | $58.88 | $75.89 |
| February 2007 | $58.30 | $75.16 |
| January 2007 | $58.23 | $75.07 |
| December 2006 | $56.33 | $72.63 |
| November 2006 | $56.47 | $73.78 |
| October 2006 | $54.30 | $70.94 |
| September 2006 | $52.38 | $68.43 |
| August 2006 | $51.52 | $67.32 |
| July 2006 | $50.52 | $66.01 |
| June 2006 | $51.62 | $67.44 |
| May 2006 | $51.89 | $67.80 |
| April 2006 | $53.81 | $70.30 |
| March 2006 | $53.33 | $69.68 |
| February 2006 | $51.72 | $67.57 |
| January 2006 | $52.13 | $68.11 |
| December 2005 | $49.45 | $64.61 |
| November 2005 | $48.82 | $64.51 |
| October 2005 | $46.42 | $61.35 |
| September 2005 | $48.09 | $63.55 |
| August 2005 | $47.36 | $62.59 |
| July 2005 | $47.54 | $62.82 |
| June 2005 | $45.20 | $59.73 |
| May 2005 | $43.88 | $57.99 |
| April 2005 | $41.63 | $55.02 |
| March 2005 | $43.22 | $57.12 |
| February 2005 | $43.72 | $57.78 |
| January 2005 | $42.16 | $55.71 |
| December 2004 | $43.40 | $57.35 |
| November 2004 | $41.65 | $55.66 |
| October 2004 | $38.82 | $51.88 |
| September 2004 | $37.71 | $50.40 |
| August 2004 | $36.19 | $48.36 |
| July 2004 | $36.42 | $48.67 |
| June 2004 | $37.88 | $50.63 |
| May 2004 | $37.14 | $49.64 |
| April 2004 | $36.21 | $48.39 |
| March 2004 | $37.82 | $50.54 |
| February 2004 | $37.92 | $50.67 |
| January 2004 | $36.93 | $49.35 |
VO
Price: $241.12
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 31.62%
Payout Ratio Range:
Dividend Per Share: 3.89 USD
Earnings Per Share: 12.31 USD
P/E Ratio: 19.24
Exchange: PCX
Volume: 370669
Market Capitalization: 36.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 21
DGR3: 5.00%
DGR5: 9.05%
DGR10: 11.36%