Vanguard Morningstar Mid-Cap ETF ( VO) - Price History
Monthly price history for VO (Vanguard Morningstar Mid-Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $83.07 | $83.07 |
| July 2026 | $80.94 | $80.94 |
| June 2026 | $80.57 | $80.57 |
| May 2026 | $78.71 | $78.96 |
| April 2026 | $77.06 | $77.31 |
| March 2026 | $71.57 | $287.18 |
| February 2026 | $76.02 | $306.20 |
| January 2026 | $73.51 | $296.09 |
| December 2025 | $72.05 | $290.22 |
| November 2025 | $72.25 | $292.15 |
| October 2025 | $71.94 | $290.91 |
| September 2025 | $72.64 | $293.74 |
| August 2025 | $71.45 | $289.93 |
| July 2025 | $70.48 | $285.99 |
| June 2025 | $68.96 | $279.83 |
| May 2025 | $66.32 | $270.16 |
| April 2025 | $62.86 | $256.09 |
| March 2025 | $63.49 | $258.62 |
| February 2025 | $66.11 | $270.51 |
| January 2025 | $67.36 | $275.61 |
| December 2024 | $64.55 | $264.13 |
| November 2024 | $69.28 | $284.63 |
| October 2024 | $63.94 | $262.71 |
| September 2024 | $64.22 | $263.83 |
| August 2024 | $62.62 | $258.20 |
| July 2024 | $61.08 | $251.88 |
| June 2024 | $58.71 | $242.10 |
| May 2024 | $59.09 | $244.60 |
| April 2024 | $57.51 | $238.06 |
| March 2024 | $60.36 | $249.86 |
| February 2024 | $57.89 | $240.56 |
| January 2024 | $55.15 | $229.18 |
| December 2023 | $55.98 | $232.64 |
| November 2023 | $52.25 | $218.26 |
| October 2023 | $47.50 | $198.41 |
| September 2023 | $49.85 | $208.24 |
| August 2023 | $52.40 | $219.69 |
| July 2023 | $54.36 | $227.92 |
| June 2023 | $52.51 | $220.16 |
| May 2023 | $48.42 | $203.78 |
| April 2023 | $49.73 | $209.29 |
| March 2023 | $50.12 | $210.92 |
| February 2023 | $50.68 | $214.08 |
| January 2023 | $52.08 | $220.02 |
| December 2022 | $48.25 | $203.81 |
| November 2022 | $50.98 | $216.53 |
| October 2022 | $48.03 | $203.99 |
| September 2022 | $44.26 | $187.98 |
| August 2022 | $49.11 | $209.45 |
| July 2022 | $50.60 | $215.79 |
| June 2022 | $46.18 | $196.97 |
| May 2022 | $50.95 | $217.97 |
| April 2022 | $51.14 | $218.76 |
| March 2022 | $55.60 | $237.84 |
| February 2022 | $54.16 | $232.41 |
| January 2022 | $54.69 | $234.69 |
| December 2021 | $59.37 | $254.77 |
| November 2021 | $57.13 | $246.06 |
| October 2021 | $58.59 | $252.36 |
| September 2021 | $54.97 | $236.76 |
| August 2021 | $57.37 | $247.74 |
| July 2021 | $55.69 | $240.47 |
| June 2021 | $54.97 | $237.35 |
| May 2021 | $54.01 | $233.90 |
| April 2021 | $53.58 | $232.03 |
| March 2021 | $51.11 | $221.34 |
| February 2021 | $49.91 | $216.78 |
| January 2021 | $47.38 | $205.79 |
| December 2020 | $47.61 | $206.77 |
| November 2020 | $45.77 | $199.68 |
| October 2020 | $40.37 | $176.14 |
| September 2020 | $40.40 | $176.26 |
| August 2020 | $41.06 | $179.84 |
| July 2020 | $39.79 | $174.29 |
| June 2020 | $37.42 | $163.91 |
| May 2020 | $36.68 | $161.32 |
| April 2020 | $34.19 | $150.39 |
| March 2020 | $29.93 | $131.65 |
| February 2020 | $36.68 | $162.15 |
| January 2020 | $40.21 | $177.74 |
| December 2019 | $40.31 | $178.18 |
| November 2019 | $39.35 | $174.92 |
| October 2019 | $38.12 | $169.46 |
| September 2019 | $37.71 | $167.60 |
| August 2019 | $36.93 | $164.68 |
| July 2019 | $37.98 | $169.35 |
| June 2019 | $37.49 | $167.16 |
| May 2019 | $35 | $156.62 |
| April 2019 | $37.26 | $166.72 |
| March 2019 | $35.92 | $160.75 |
| February 2019 | $35.45 | $159.15 |
| January 2019 | $34 | $152.65 |
| December 2018 | $30.78 | $138.18 |
| November 2018 | $34.12 | $153.99 |
| October 2018 | $33.34 | $150.47 |
| September 2018 | $36.38 | $164.19 |
| August 2018 | $36.54 | $165.65 |
| July 2018 | $35.65 | $161.63 |
| June 2018 | $34.77 | $157.64 |
| May 2018 | $34.44 | $156.71 |
| April 2018 | $33.83 | $153.91 |
| March 2018 | $33.89 | $154.21 |
| February 2018 | $33.93 | $154.89 |
| January 2018 | $35.35 | $161.37 |
| December 2017 | $33.91 | $154.78 |
| November 2017 | $33.56 | $153.83 |
| October 2017 | $32.53 | $149.13 |
| September 2017 | $32.07 | $147 |
| August 2017 | $31.35 | $144.21 |
| July 2017 | $31.54 | $145.09 |
| June 2017 | $30.98 | $142.52 |
| May 2017 | $30.80 | $142.15 |
| April 2017 | $30.52 | $140.87 |
| March 2017 | $30.17 | $139.24 |
| February 2017 | $30.16 | $139.65 |
| January 2017 | $29.27 | $135.52 |
| December 2016 | $28.43 | $131.63 |
| November 2016 | $28.23 | $131.36 |
| October 2016 | $26.97 | $125.47 |
| September 2016 | $27.82 | $129.44 |
| August 2016 | $27.70 | $129.42 |
| July 2016 | $27.67 | $129.28 |
| June 2016 | $26.46 | $123.63 |
| May 2016 | $26.46 | $124.10 |
| April 2016 | $25.99 | $121.86 |
| March 2016 | $25.85 | $121.23 |
| February 2016 | $23.93 | $112.49 |
| January 2016 | $23.61 | $110.97 |
| December 2015 | $25.55 | $120.11 |
| November 2015 | $26.25 | $124.01 |
| October 2015 | $26.17 | $123.64 |
| September 2015 | $24.69 | $116.67 |
| August 2015 | $25.64 | $122.28 |
| July 2015 | $27.03 | $128.92 |
| June 2015 | $26.72 | $127.43 |
| May 2015 | $27.18 | $129.63 |
| April 2015 | $26.88 | $128.19 |
| March 2015 | $27.82 | $132.70 |
| February 2015 | $26.91 | $128.38 |
| January 2015 | $25.38 | $121.08 |
| December 2014 | $25.90 | $123.56 |
| November 2014 | $25.82 | $124.74 |
| October 2014 | $25.11 | $121.30 |
| September 2014 | $24.28 | $117.31 |
| August 2014 | $25.08 | $121.17 |
| July 2014 | $23.96 | $115.73 |
| June 2014 | $24.56 | $118.67 |
| May 2014 | $23.85 | $115.23 |
| April 2014 | $23.31 | $112.61 |
| March 2014 | $23.51 | $113.58 |
| February 2014 | $23.57 | $113.90 |
| January 2014 | $22.22 | $107.39 |
| December 2013 | $22.77 | $110.02 |
| November 2013 | $22.11 | $108.09 |
| October 2013 | $21.66 | $105.91 |
| September 2013 | $20.96 | $102.48 |
| August 2013 | $20.04 | $97.96 |
| July 2013 | $20.57 | $100.58 |
| June 2013 | $19.46 | $95.14 |
| May 2013 | $19.69 | $96.25 |
| April 2013 | $19.33 | $94.50 |
| March 2013 | $19 | $92.89 |
| February 2013 | $18.19 | $88.93 |
| January 2013 | $17.97 | $87.86 |
| December 2012 | $16.86 | $82.44 |
| November 2012 | $16.44 | $81.52 |
| October 2012 | $16.18 | $80.23 |
| September 2012 | $16.37 | $81.16 |
| August 2012 | $16.05 | $79.59 |
| July 2012 | $15.58 | $77.23 |
| June 2012 | $15.57 | $77.20 |
| May 2012 | $15.19 | $75.31 |
| April 2012 | $16.35 | $81.07 |
| March 2012 | $16.45 | $81.58 |
| February 2012 | $16.15 | $80.06 |
| January 2012 | $15.48 | $76.74 |
| December 2011 | $14.51 | $71.94 |
| November 2011 | $14.56 | $73.17 |
| October 2011 | $14.65 | $73.62 |
| September 2011 | $12.96 | $65.10 |
| August 2011 | $14.38 | $72.25 |
| July 2011 | $15.45 | $77.66 |
| June 2011 | $16 | $80.42 |
| May 2011 | $16.39 | $82.38 |
| April 2011 | $16.46 | $82.73 |
| March 2011 | $16.03 | $80.55 |
| February 2011 | $15.76 | $79.21 |
| January 2011 | $15.14 | $76.07 |
| December 2010 | $14.82 | $74.46 |
| November 2010 | $13.86 | $70.50 |
| October 2010 | $13.57 | $69.02 |
| September 2010 | $13.04 | $66.31 |
| August 2010 | $11.78 | $59.90 |
| July 2010 | $12.34 | $62.74 |
| June 2010 | $11.54 | $58.68 |
| May 2010 | $12.30 | $62.56 |
| April 2010 | $13.27 | $67.48 |
| March 2010 | $12.81 | $65.12 |
| February 2010 | $11.97 | $60.86 |
| January 2010 | $11.37 | $57.81 |
| December 2009 | $11.79 | $59.95 |
| November 2009 | $11.11 | $57.14 |
| October 2009 | $10.57 | $54.38 |
| September 2009 | $11.06 | $56.90 |
| August 2009 | $10.40 | $53.53 |
| July 2009 | $9.91 | $51 |
| June 2009 | $9.10 | $46.81 |
| May 2009 | $9.15 | $47.05 |
| April 2009 | $8.76 | $45.07 |
| March 2009 | $7.67 | $39.45 |
| February 2009 | $7.07 | $36.40 |
| January 2009 | $7.82 | $40.24 |
| December 2008 | $8.39 | $43.21 |
| November 2008 | $7.99 | $42.08 |
| October 2008 | $8.80 | $46.31 |
| September 2008 | $11.28 | $59.36 |
| August 2008 | $12.96 | $68.21 |
| July 2008 | $12.75 | $67.12 |
| June 2008 | $13.27 | $69.87 |
| May 2008 | $14.39 | $75.73 |
| April 2008 | $13.76 | $72.45 |
| March 2008 | $12.89 | $67.83 |
| February 2008 | $13.20 | $69.51 |
| January 2008 | $13.40 | $70.57 |
| December 2007 | $14.36 | $75.61 |
| November 2007 | $14.42 | $76.96 |
| October 2007 | $15.19 | $81.06 |
| September 2007 | $14.92 | $79.64 |
| August 2007 | $14.50 | $77.39 |
| July 2007 | $14.40 | $76.82 |
| June 2007 | $15.09 | $80.55 |
| May 2007 | $15.37 | $82.01 |
| April 2007 | $14.73 | $78.61 |
| March 2007 | $14.22 | $75.89 |
| February 2007 | $14.08 | $75.16 |
| January 2007 | $14.06 | $75.07 |
| December 2006 | $13.61 | $72.63 |
| November 2006 | $13.64 | $73.78 |
| October 2006 | $13.11 | $70.94 |
| September 2006 | $12.65 | $68.43 |
| August 2006 | $12.44 | $67.32 |
| July 2006 | $12.20 | $66.01 |
| June 2006 | $12.47 | $67.44 |
| May 2006 | $12.53 | $67.80 |
| April 2006 | $13 | $70.30 |
| March 2006 | $12.88 | $69.68 |
| February 2006 | $12.49 | $67.57 |
| January 2006 | $12.59 | $68.11 |
| December 2005 | $11.94 | $64.61 |
| November 2005 | $11.79 | $64.51 |
| October 2005 | $11.21 | $61.35 |
| September 2005 | $11.62 | $63.55 |
| August 2005 | $11.44 | $62.59 |
| July 2005 | $11.48 | $62.82 |
| June 2005 | $10.92 | $59.73 |
| May 2005 | $10.60 | $57.99 |
| April 2005 | $10.06 | $55.02 |
| March 2005 | $10.44 | $57.12 |
| February 2005 | $10.56 | $57.78 |
| January 2005 | $10.18 | $55.71 |
| December 2004 | $10.48 | $57.35 |
| November 2004 | $10.06 | $55.66 |
| October 2004 | $9.38 | $51.88 |
| September 2004 | $9.11 | $50.40 |
| August 2004 | $8.74 | $48.36 |
| July 2004 | $8.80 | $48.67 |
| June 2004 | $9.15 | $50.63 |
| May 2004 | $8.97 | $49.64 |
| April 2004 | $8.74 | $48.39 |
| March 2004 | $9.13 | $50.54 |
| February 2004 | $9.16 | $50.67 |
| January 2004 | $8.92 | $49.35 |
VO
Price: $83.07
52 week price:
Dividend Yield: 1.31%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 30.77%
Dividend Per Share: 1.02 USD
Earnings Per Share: 12.80 USD
P/E Ratio: 23.15
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 370669
Market Capitalization: 226.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 14.22%
DGR5: 8.23%
DGR10: 11.68%
DGR20: 7.36%