Skip to main content
logo
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
282.38
-4.82 (-1.68%)
At close: Nov 6, 2025, 4:00 PM EST
280.51
-1.87 (-0.66%)
Pre-market: Nov 7, 2025, 9:04 AM EST

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2025286.23286.30281.81282.38282.38-1.68%289,656
Nov 5, 2025285.36288.36285.26287.20287.200.35%181,030
Nov 4, 2025288.24288.80286.00286.21286.21-1.75%158,342
Nov 3, 2025292.91292.99288.47291.31291.31-0.20%217,520
Oct 31, 2025290.92292.96290.15291.90291.900.82%98,531
Oct 30, 2025290.57293.46289.14289.54289.54-1.20%179,766
Oct 29, 2025294.56295.31291.87293.07293.07-0.67%170,400
Oct 28, 2025297.73297.73295.06295.06295.06-1.03%160,235
Oct 27, 2025298.14298.66297.38298.12298.120.89%109,479
Oct 24, 2025296.35297.11295.28295.50295.500.78%98,069
Oct 23, 2025290.30293.62290.06293.21293.211.25%113,169
Oct 22, 2025293.63293.63287.85289.59289.59-1.33%174,991
Oct 21, 2025292.50294.13291.15293.50293.500.31%117,451
Oct 20, 2025291.70293.15291.07292.59292.591.24%105,023
Oct 17, 2025288.15290.14286.94289.01289.01-0.04%116,553
Oct 16, 2025293.72294.69288.78289.14289.14-1.15%114,889
Oct 15, 2025294.74296.32290.84292.51292.51-115,146
Oct 14, 2025288.44294.54287.50292.52292.520.41%111,859
Oct 13, 2025290.50292.40289.91291.32291.321.27%125,103
Oct 10, 2025296.54297.20287.56287.68287.68-2.72%205,830
Oct 9, 2025297.42297.42294.89295.71295.71-0.47%109,613
Oct 8, 2025295.19297.46294.55297.11297.111.02%153,366
Oct 7, 2025297.00297.32292.10294.10294.10-0.94%165,378
Oct 6, 2025298.30298.30295.25296.88296.880.31%144,690
Oct 3, 2025296.73297.95295.34295.95295.95-0.04%102,085
Oct 2, 2025295.22296.19293.82296.08296.080.75%184,660
Oct 1, 2025292.68294.42292.37293.88293.880.03%155,015
Sep 30, 2025292.84293.96291.24293.79293.790.17%197,858
Sep 29, 2025292.97293.82291.67293.28293.280.68%209,471
Sep 26, 2025289.45291.31289.01291.31290.880.88%162,432
Sep 25, 2025288.34289.04286.24288.76288.33-0.57%152,551
Sep 24, 2025292.82293.61290.37290.41289.98-0.59%105,552
Sep 23, 2025294.10294.34292.03292.12291.69-0.70%137,346
Sep 22, 2025291.67294.55290.89294.19293.760.44%144,978
Sep 19, 2025293.49293.77291.21292.89292.46-0.01%131,278
Sep 18, 2025291.81293.93291.15292.93292.500.83%119,337
Sep 17, 2025291.16292.83287.67290.51290.08-0.09%234,034
Sep 16, 2025292.31292.31290.01290.78290.35-0.39%137,266
Sep 15, 2025292.30293.76291.92291.92291.490.16%150,250
Sep 12, 2025293.36294.10291.42291.46291.03-0.83%121,195
Sep 11, 2025291.39294.59291.39293.91293.481.19%132,740
Sep 10, 2025292.05293.17289.43290.44290.01-0.11%134,020
Sep 9, 2025289.82291.16288.53290.76290.330.29%146,750
Sep 8, 2025288.77290.08287.93289.93289.500.82%157,691
Sep 5, 2025289.74290.29284.75287.58287.16-0.52%209,248
Sep 4, 2025287.22289.14286.12289.09288.660.81%948,679
Sep 3, 2025287.15287.34285.18286.76286.34-0.14%512,123
Sep 2, 2025285.14287.17284.00287.17286.75-0.68%193,520
Aug 29, 2025291.03291.12288.08289.14288.71-0.67%145,688
Aug 28, 2025289.91291.65289.86291.10290.670.75%160,001