Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
254.34
+0.05 (0.02%)
Mar 25, 2025, 4:00 PM EST - Market closed
VOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 255.00 | 255.46 | 253.12 | 254.27 | 254.27 | -0.01% | 199,243 |
| Mar 24, 2025 | 251.39 | 254.58 | 251.39 | 254.29 | 254.29 | 2.57% | 196,467 |
| Mar 21, 2025 | 245.90 | 248.32 | 244.32 | 247.91 | 247.91 | 0.11% | 573,806 |
| Mar 20, 2025 | 247.42 | 250.37 | 247.22 | 247.63 | 247.63 | -0.49% | 156,829 |
| Mar 19, 2025 | 245.59 | 250.79 | 245.34 | 248.84 | 248.84 | 1.67% | 269,796 |
| Mar 18, 2025 | 246.78 | 246.78 | 243.53 | 244.76 | 244.76 | -1.24% | 210,745 |
| Mar 17, 2025 | 243.66 | 249.14 | 243.66 | 247.84 | 247.84 | 1.68% | 298,820 |
| Mar 14, 2025 | 240.47 | 243.91 | 240.09 | 243.74 | 243.74 | 2.61% | 239,323 |
| Mar 13, 2025 | 242.30 | 242.30 | 236.56 | 237.55 | 237.55 | -2.03% | 308,397 |
| Mar 12, 2025 | 244.90 | 245.81 | 240.41 | 242.47 | 242.47 | 0.43% | 209,994 |
| Mar 11, 2025 | 242.31 | 244.49 | 239.12 | 241.44 | 241.44 | -0.30% | 423,447 |
| Mar 10, 2025 | 246.22 | 246.83 | 240.20 | 242.17 | 242.17 | -3.16% | 392,524 |
| Mar 7, 2025 | 248.14 | 250.56 | 243.75 | 250.07 | 250.07 | 0.62% | 326,578 |
| Mar 6, 2025 | 251.88 | 254.01 | 247.85 | 248.52 | 248.52 | -2.85% | 280,634 |
| Mar 5, 2025 | 252.29 | 256.17 | 250.66 | 255.80 | 255.80 | 1.36% | 195,178 |
| Mar 4, 2025 | 252.37 | 256.62 | 247.83 | 252.37 | 252.37 | -0.88% | 485,057 |
| Mar 3, 2025 | 261.36 | 262.01 | 253.35 | 254.60 | 254.60 | -2.09% | 222,606 |
| Feb 28, 2025 | 256.03 | 260.03 | 255.01 | 260.03 | 260.03 | 1.61% | 659,342 |
| Feb 27, 2025 | 261.61 | 261.61 | 255.78 | 255.91 | 255.91 | -1.54% | 210,828 |
| Feb 26, 2025 | 260.05 | 262.89 | 259.39 | 259.91 | 259.91 | 0.70% | 174,920 |
| Feb 25, 2025 | 259.35 | 260.04 | 255.31 | 258.11 | 258.11 | -0.71% | 285,065 |
| Feb 24, 2025 | 262.44 | 262.44 | 257.90 | 259.96 | 259.96 | -0.74% | 240,398 |
| Feb 21, 2025 | 269.83 | 269.83 | 261.11 | 261.91 | 261.91 | -2.68% | 293,051 |
| Feb 20, 2025 | 271.82 | 271.82 | 267.04 | 269.12 | 269.12 | -1.44% | 170,638 |
| Feb 19, 2025 | 274.32 | 274.35 | 272.50 | 273.04 | 273.04 | -0.47% | 217,104 |
| Feb 18, 2025 | 273.87 | 274.32 | 272.81 | 274.32 | 274.32 | 0.57% | 205,069 |
| Feb 14, 2025 | 274.43 | 274.43 | 272.34 | 272.77 | 272.77 | -0.35% | 188,838 |
| Feb 13, 2025 | 273.06 | 273.99 | 271.43 | 273.74 | 273.74 | - | 253,868 |
| Feb 12, 2025 | 271.05 | 273.90 | 270.80 | 273.75 | 273.75 | -0.17% | 291,636 |
| Feb 11, 2025 | 275.12 | 275.20 | 273.19 | 274.22 | 274.22 | -1.00% | 150,431 |
| Feb 10, 2025 | 276.50 | 277.00 | 275.09 | 276.98 | 276.98 | 0.90% | 174,323 |
| Feb 7, 2025 | 275.98 | 277.35 | 274.26 | 274.50 | 274.50 | 0.14% | 284,497 |
| Feb 6, 2025 | 273.98 | 274.49 | 271.87 | 274.11 | 274.11 | 0.12% | 300,724 |
| Feb 5, 2025 | 272.05 | 273.83 | 270.64 | 273.79 | 273.79 | 0.76% | 276,356 |
| Feb 4, 2025 | 270.73 | 272.48 | 270.31 | 271.73 | 271.73 | 0.53% | 260,343 |
| Feb 3, 2025 | 265.62 | 271.53 | 265.23 | 270.30 | 270.30 | -0.06% | 379,922 |
| Jan 31, 2025 | 273.85 | 274.40 | 270.34 | 270.46 | 270.46 | -0.89% | 173,711 |
| Jan 30, 2025 | 270.91 | 273.82 | 270.88 | 272.90 | 272.90 | 1.53% | 173,634 |
| Jan 29, 2025 | 268.94 | 269.93 | 267.50 | 268.79 | 268.79 | -0.22% | 180,816 |
| Jan 28, 2025 | 267.66 | 270.14 | 265.71 | 269.39 | 269.39 | 1.02% | 160,533 |
| Jan 27, 2025 | 266.38 | 268.59 | 264.72 | 266.68 | 266.68 | -2.16% | 243,720 |
| Jan 24, 2025 | 273.36 | 274.19 | 272.28 | 272.57 | 272.57 | -0.18% | 149,831 |
| Jan 23, 2025 | 271.59 | 273.19 | 270.55 | 273.05 | 273.05 | 0.56% | 259,838 |
| Jan 22, 2025 | 271.96 | 272.61 | 270.80 | 271.52 | 271.52 | 0.33% | 187,501 |
| Jan 21, 2025 | 269.02 | 271.02 | 267.94 | 270.63 | 270.63 | 1.65% | 205,466 |
| Jan 17, 2025 | 266.79 | 267.25 | 265.66 | 266.23 | 266.23 | 0.60% | 215,418 |
| Jan 16, 2025 | 262.51 | 265.12 | 261.78 | 264.65 | 264.65 | 1.13% | 148,475 |
| Jan 15, 2025 | 263.17 | 263.60 | 260.97 | 261.69 | 261.69 | 1.30% | 156,553 |
| Jan 14, 2025 | 257.70 | 259.35 | 256.54 | 258.32 | 258.32 | 0.84% | 254,520 |
| Jan 13, 2025 | 253.76 | 256.16 | 252.81 | 256.16 | 256.16 | 0.01% | 190,666 |