Skip to main content
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
258.32
+2.16 (0.84%)
Jan 14, 2025, 4:00 PM EST - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2025257.70259.35256.54258.32258.320.84%254,520
Jan 13, 2025253.76256.16252.81256.16256.160.01%190,666
Jan 10, 2025256.68257.81255.23256.14256.14-0.86%304,858
Jan 8, 2025257.06258.83255.58258.37258.370.21%179,895
Jan 7, 2025261.35261.73256.60257.84257.84-1.02%309,876
Jan 6, 2025261.03262.11260.31260.51260.510.43%186,596
Jan 3, 2025256.34259.66255.90259.40259.401.81%131,171
Jan 2, 2025256.11256.88252.91254.79254.790.41%279,433
Dec 31, 2024256.35256.35253.21253.75253.75-0.53%196,289
Dec 30, 2024255.22256.32252.47255.09255.09-1.03%203,416
Dec 27, 2024259.38259.71256.19257.74257.74-1.19%158,210
Dec 26, 2024260.30261.44259.51260.84260.84-0.17%159,952
Dec 24, 2024259.26261.28258.54261.28261.281.04%83,339
Dec 23, 2024258.57259.03256.08258.58258.58-0.54%169,081
Dec 20, 2024254.04261.14253.04259.98259.471.87%205,908
Dec 19, 2024258.17259.52255.06255.22254.72-0.19%230,129
Dec 18, 2024266.19266.44255.43255.70255.20-3.80%232,345
Dec 17, 2024267.19267.38265.69265.81265.29-0.97%148,156
Dec 16, 2024268.41269.72267.92268.42267.900.15%135,631
Dec 13, 2024269.08269.51267.06268.01267.49-0.36%121,302
Dec 12, 2024270.18270.64268.74268.99268.47-0.46%116,082
Dec 11, 2024270.02270.90269.28270.22269.690.89%156,961
Dec 10, 2024270.89270.89267.40267.83267.31-1.13%150,449
Dec 9, 2024275.91275.91270.42270.89270.36-1.46%190,300
Dec 6, 2024274.54275.44274.54274.89274.350.74%147,398
Dec 5, 2024274.48275.13272.68272.88272.35-0.58%235,274
Dec 4, 2024272.87274.57272.46274.48273.951.18%155,604
Dec 3, 2024270.28271.62270.06271.29270.760.20%206,112
Dec 2, 2024271.49271.70270.72270.76270.23-0.08%251,677
Nov 29, 2024270.82271.79270.29270.97270.440.30%69,772
Nov 27, 2024271.23271.85268.90270.17269.64-0.09%109,675
Nov 26, 2024269.94270.83269.60270.40269.870.01%160,414
Nov 25, 2024271.63272.10269.95270.38269.850.64%159,389
Nov 22, 2024266.36269.07266.36268.67268.151.32%183,302
Nov 21, 2024264.28266.34262.35265.17264.651.26%155,926
Nov 20, 2024261.70262.13258.90261.88261.370.29%159,371
Nov 19, 2024256.99261.12256.20261.12260.610.88%174,827
Nov 18, 2024257.85259.55256.30258.84258.340.58%136,976
Nov 15, 2024258.82258.98256.55257.36256.86-0.87%232,368
Nov 14, 2024263.18263.18259.44259.61259.10-1.17%343,053
Nov 13, 2024264.07265.43262.42262.68262.17-0.27%165,177
Nov 12, 2024263.75264.36261.92263.40262.89-0.46%155,958
Nov 11, 2024263.57265.27262.80264.62264.100.86%177,166
Nov 8, 2024259.41262.47259.08262.36261.851.06%194,622
Nov 7, 2024259.10260.19258.00259.60259.090.95%250,308
Nov 6, 2024256.97257.31253.45257.16256.663.02%289,263
Nov 5, 2024245.97249.66245.97249.63249.141.92%195,661
Nov 4, 2024244.25245.99244.10244.93244.45-0.07%186,735
Nov 1, 2024245.90247.26244.76245.10244.620.52%201,841
Oct 31, 2024247.39247.39243.82243.82243.35-1.82%190,307
Oct 30, 2024248.40250.36248.28248.34247.86-0.49%83,077
Oct 29, 2024248.77250.05248.00249.56249.070.37%153,641
Oct 28, 2024249.13249.79248.48248.65248.170.33%92,458
Oct 25, 2024249.48250.18247.57247.82247.34-0.05%115,549
Oct 24, 2024248.27249.07247.27247.94247.460.44%106,174
Oct 23, 2024247.71248.85245.44246.85246.37-0.74%199,650
Oct 22, 2024248.92249.36248.08248.68248.20-0.61%91,096
Oct 21, 2024251.02251.62248.99250.20249.71-0.56%119,807
Oct 18, 2024251.01251.73249.75251.61251.120.48%65,912
Oct 17, 2024252.52252.52250.21250.42249.93-0.31%88,512
Oct 16, 2024250.85251.36249.73251.21250.720.51%123,894
Oct 15, 2024251.73252.22249.63249.94249.45-0.67%201,790
Oct 14, 2024250.25251.80249.70251.62251.130.76%91,590
Oct 11, 2024246.31249.77246.30249.73249.241.45%248,285
Oct 10, 2024245.52246.98244.91246.16245.68-0.17%84,920
Oct 9, 2024244.37246.71244.29246.57246.090.85%96,121
Oct 8, 2024243.03244.71242.93244.50244.020.74%106,691
Oct 7, 2024243.44243.96241.79242.71242.24-0.67%105,745
Oct 4, 2024244.25244.34242.31244.34243.860.93%124,154
Oct 3, 2024241.73242.86240.96242.09241.62-0.13%120,769
Oct 2, 2024241.24242.70240.29242.41241.940.39%113,569
Oct 1, 2024243.47243.47240.12241.48241.01-0.82%172,255
Sep 30, 2024242.47243.53241.08243.47243.000.25%118,517
Sep 27, 2024243.33243.99242.36242.87242.400.19%119,792
Sep 26, 2024243.51244.01241.36242.40241.930.29%135,142
Sep 25, 2024243.09243.53241.37241.69240.82-0.48%123,748
Sep 24, 2024242.86242.90241.73242.85241.980.26%114,144
Sep 23, 2024241.74242.36241.28242.21241.340.54%96,598
Sep 20, 2024240.43240.93238.73240.91240.040.10%109,928
Sep 19, 2024241.40241.40239.36240.68239.811.75%141,523
Sep 18, 2024237.12240.04236.17236.54235.69-0.23%176,521
Sep 17, 2024237.59238.46236.34237.08236.230.09%128,811
Sep 16, 2024236.21237.24235.40236.86236.010.39%113,404
Sep 13, 2024234.50236.49234.50235.93235.080.87%194,917
Sep 12, 2024232.81234.13231.20233.89233.050.55%197,912
Sep 11, 2024230.48232.95226.75232.61231.770.88%147,104
Sep 10, 2024230.58230.70228.19230.57229.740.29%106,936
Sep 9, 2024228.38230.93228.29229.90229.071.42%125,459
Sep 6, 2024230.39231.40226.07226.67225.85-1.51%150,903
Sep 5, 2024230.80231.00228.77230.15229.32-0.45%116,825
Sep 4, 2024230.80232.86230.02231.19230.36-0.27%154,586
Sep 3, 2024236.12236.50230.87231.81230.98-2.53%100,471
Aug 30, 2024237.54237.85235.07237.82236.960.61%78,245
Aug 29, 2024236.38238.49235.83236.37235.520.63%90,991
Aug 28, 2024235.99236.36233.89234.90234.06-0.68%95,814
Aug 27, 2024235.29236.75234.61236.50235.650.15%96,122
Aug 26, 2024237.78238.37235.95236.14235.29-0.49%186,377
Aug 23, 2024235.59237.59235.19237.30236.451.32%203,711
Aug 22, 2024236.54236.86233.77234.21233.37-0.79%123,520
Aug 21, 2024234.51236.08234.41236.08235.231.02%662,789