Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
285.79
-5.39 (-1.85%)
Aug 1, 2025, 4:00 PM - Market closed
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 286.88 | 287.55 | 282.23 | 285.79 | 285.79 | -1.85% | 261,903 |
| Jul 31, 2025 | 293.78 | 295.50 | 290.82 | 291.18 | 291.18 | -0.35% | 184,392 |
| Jul 30, 2025 | 292.30 | 294.11 | 290.94 | 292.19 | 292.19 | - | 137,993 |
| Jul 29, 2025 | 293.27 | 293.47 | 290.48 | 292.18 | 292.18 | -0.29% | 242,768 |
| Jul 28, 2025 | 293.68 | 293.68 | 292.19 | 293.03 | 293.03 | 0.03% | 132,206 |
| Jul 25, 2025 | 291.68 | 293.37 | 291.01 | 292.94 | 292.94 | 0.85% | 141,190 |
| Jul 24, 2025 | 290.70 | 291.58 | 290.05 | 290.46 | 290.46 | 0.14% | 143,094 |
| Jul 23, 2025 | 289.57 | 290.06 | 288.51 | 290.06 | 290.06 | 0.88% | 502,543 |
| Jul 22, 2025 | 287.20 | 288.16 | 285.48 | 287.53 | 287.53 | 0.07% | 163,697 |
| Jul 21, 2025 | 289.99 | 290.11 | 287.33 | 287.34 | 287.34 | -0.56% | 191,573 |
| Jul 18, 2025 | 288.90 | 289.68 | 287.80 | 288.96 | 288.96 | 0.82% | 193,022 |
| Jul 17, 2025 | 284.64 | 287.44 | 284.64 | 286.62 | 286.62 | 0.83% | 292,853 |
| Jul 16, 2025 | 284.42 | 284.67 | 280.42 | 284.25 | 284.25 | 0.40% | 213,794 |
| Jul 15, 2025 | 286.65 | 286.65 | 283.06 | 283.13 | 283.13 | -0.93% | 224,102 |
| Jul 14, 2025 | 283.60 | 286.42 | 283.28 | 285.80 | 285.80 | 0.89% | 183,893 |
| Jul 11, 2025 | 284.16 | 285.00 | 283.28 | 283.28 | 283.28 | -0.79% | 143,437 |
| Jul 10, 2025 | 286.67 | 286.67 | 284.35 | 285.53 | 285.53 | -0.46% | 223,973 |
| Jul 9, 2025 | 285.82 | 286.84 | 284.49 | 286.84 | 286.84 | 0.81% | 195,983 |
| Jul 8, 2025 | 286.67 | 286.78 | 283.65 | 284.54 | 284.54 | -0.62% | 190,663 |
| Jul 7, 2025 | 285.70 | 287.06 | 284.41 | 286.32 | 286.32 | -0.13% | 171,446 |
| Jul 3, 2025 | 284.98 | 287.15 | 284.75 | 286.69 | 286.69 | 1.03% | 127,481 |
| Jul 2, 2025 | 282.81 | 283.90 | 281.98 | 283.77 | 283.77 | 0.27% | 269,828 |
| Jul 1, 2025 | 283.54 | 284.62 | 281.76 | 283.00 | 283.00 | -0.49% | 193,681 |
| Jun 30, 2025 | 282.60 | 284.61 | 282.03 | 284.39 | 284.39 | 0.73% | 257,232 |
| Jun 27, 2025 | 281.04 | 283.36 | 280.03 | 282.34 | 281.92 | 0.86% | 176,007 |
| Jun 26, 2025 | 278.94 | 280.21 | 277.87 | 279.94 | 279.52 | 0.78% | 158,545 |
| Jun 25, 2025 | 280.02 | 280.12 | 277.39 | 277.78 | 277.36 | -0.51% | 191,467 |
| Jun 24, 2025 | 276.62 | 279.84 | 276.04 | 279.19 | 278.77 | 1.53% | 270,848 |
| Jun 23, 2025 | 272.09 | 274.98 | 270.58 | 274.98 | 274.57 | 0.97% | 263,174 |
| Jun 20, 2025 | 273.59 | 274.36 | 271.71 | 272.33 | 271.92 | 0.10% | 175,859 |
| Jun 18, 2025 | 271.17 | 273.63 | 270.88 | 272.07 | 271.66 | 0.38% | 284,791 |
| Jun 17, 2025 | 271.73 | 272.75 | 270.26 | 271.04 | 270.63 | -0.85% | 129,362 |
| Jun 16, 2025 | 272.17 | 274.16 | 272.17 | 273.35 | 272.94 | 1.14% | 154,305 |
| Jun 13, 2025 | 270.08 | 272.54 | 269.40 | 270.26 | 269.86 | -1.14% | 163,354 |
| Jun 12, 2025 | 271.56 | 274.00 | 271.56 | 273.38 | 272.97 | 0.27% | 114,702 |
| Jun 11, 2025 | 273.83 | 274.53 | 272.02 | 272.65 | 272.24 | -0.40% | 141,870 |
| Jun 10, 2025 | 274.38 | 274.50 | 271.94 | 273.74 | 273.33 | 0.03% | 125,439 |
| Jun 9, 2025 | 275.34 | 275.34 | 272.63 | 273.65 | 273.24 | -0.34% | 136,208 |
| Jun 6, 2025 | 274.90 | 275.26 | 273.42 | 274.57 | 274.16 | 0.71% | 135,357 |
| Jun 5, 2025 | 273.43 | 274.63 | 271.59 | 272.63 | 272.22 | -0.02% | 371,650 |
| Jun 4, 2025 | 273.12 | 273.92 | 272.14 | 272.68 | 272.27 | -0.11% | 145,528 |
| Jun 3, 2025 | 271.16 | 273.05 | 270.07 | 272.97 | 272.56 | 1.07% | 166,550 |
| Jun 2, 2025 | 267.91 | 270.07 | 265.04 | 270.07 | 269.67 | 0.67% | 195,493 |
| May 30, 2025 | 266.87 | 268.90 | 264.91 | 268.26 | 267.86 | 0.25% | 294,948 |
| May 29, 2025 | 269.59 | 269.69 | 265.91 | 267.59 | 267.19 | 0.03% | 184,411 |
| May 28, 2025 | 269.10 | 269.54 | 267.01 | 267.52 | 267.12 | -0.52% | 220,422 |
| May 27, 2025 | 267.70 | 269.43 | 266.45 | 268.93 | 268.53 | 1.72% | 149,947 |
| May 23, 2025 | 262.13 | 265.22 | 261.56 | 264.39 | 263.99 | -0.50% | 207,330 |
| May 22, 2025 | 264.72 | 267.05 | 264.08 | 265.71 | 265.31 | 0.37% | 163,790 |
| May 21, 2025 | 268.31 | 269.21 | 264.42 | 264.74 | 264.34 | -2.15% | 315,959 |