Skip to main content
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
253.78
+1.57 (0.62%)
May 7, 2025, 3:59 PM EDT - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2025253.37253.37253.37253.37-0.46%8,838
May 6, 2025251.12253.86250.62252.21252.21-0.75%234,057
May 5, 2025252.00255.39252.00254.11254.110.08%287,979
May 2, 2025252.52254.72252.28253.90253.901.47%188,500
May 1, 2025250.87253.14249.55250.21250.210.53%222,605
Apr 30, 2025244.29248.91242.51248.90248.900.12%197,431
Apr 29, 2025246.31249.30245.84248.59248.590.67%186,199
Apr 28, 2025246.35248.13244.18246.93246.930.33%177,542
Apr 25, 2025244.72246.53244.25246.11246.110.40%190,604
Apr 24, 2025240.06245.69239.44245.13245.132.30%199,550
Apr 23, 2025241.70245.48238.42239.61239.612.09%482,901
Apr 22, 2025231.15235.77230.66234.71234.713.03%202,913
Apr 21, 2025232.12232.56225.42227.80227.80-2.86%263,734
Apr 17, 2025234.06236.33232.97234.51234.510.56%226,287
Apr 16, 2025234.00236.81230.98233.21233.21-1.20%432,270
Apr 15, 2025235.61238.17235.39236.04236.040.18%214,633
Apr 14, 2025236.78237.54232.90235.61235.611.09%449,538
Apr 11, 2025228.70233.78226.06233.06233.061.65%286,478
Apr 10, 2025231.97232.95222.42229.28229.28-3.42%417,853
Apr 9, 2025214.61238.18213.70237.41237.419.77%531,234
Apr 8, 2025227.67228.56213.31216.28216.28-1.90%510,866
Apr 7, 2025214.03229.00209.64220.47220.47-0.04%791,142
Apr 4, 2025228.94229.33220.22220.56220.56-6.28%593,985
Apr 3, 2025239.07241.03235.21235.35235.35-5.44%300,646
Apr 2, 2025243.03250.47243.03248.90248.901.08%399,778
Apr 1, 2025244.32246.81242.36246.23246.230.65%186,535
Mar 31, 2025241.21245.62238.98244.64244.640.22%197,744
Mar 28, 2025247.78248.06243.12244.11244.11-1.92%189,505
Mar 27, 2025249.37251.25247.50248.90248.90-0.79%190,716
Mar 26, 2025254.35254.99250.00250.88250.43-1.33%150,575
Mar 25, 2025255.00255.46253.12254.27253.81-0.01%199,250
Mar 24, 2025251.39254.58251.39254.29253.832.57%196,467
Mar 21, 2025245.90248.32244.32247.91247.460.11%573,806
Mar 20, 2025247.42250.37247.22247.63247.18-0.49%156,829
Mar 19, 2025245.59250.79245.34248.84248.391.67%269,796
Mar 18, 2025246.78246.78243.53244.76244.32-1.24%210,745
Mar 17, 2025243.66249.14243.66247.84247.391.68%298,820
Mar 14, 2025240.47243.91240.09243.74243.302.61%239,323
Mar 13, 2025242.30242.30236.56237.55237.12-2.03%308,397
Mar 12, 2025244.90245.81240.41242.47242.030.43%209,994
Mar 11, 2025242.31244.49239.12241.44241.00-0.30%423,447
Mar 10, 2025246.22246.83240.20242.17241.73-3.16%392,524
Mar 7, 2025248.14250.56243.75250.07249.620.62%326,578
Mar 6, 2025251.88254.01247.85248.52248.07-2.85%280,634
Mar 5, 2025252.29256.17250.66255.80255.341.36%195,178
Mar 4, 2025252.37256.62247.83252.37251.91-0.88%485,057
Mar 3, 2025261.36262.01253.35254.60254.14-2.09%222,606
Feb 28, 2025256.03260.03255.01260.03259.561.61%659,342
Feb 27, 2025261.61261.61255.78255.91255.45-1.54%210,828
Feb 26, 2025260.05262.89259.39259.91259.440.70%174,920