Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
267.52
-1.41 (-0.52%)
At close: May 28, 2025, 4:00 PM
267.52
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
VOT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 269.10 | 269.54 | 267.64 | 267.89 | - | -0.39% | 68,418 |
May 27, 2025 | 267.70 | 269.43 | 266.45 | 268.93 | 268.93 | 1.72% | 149,947 |
May 23, 2025 | 262.13 | 265.22 | 261.56 | 264.39 | 264.39 | -0.50% | 207,330 |
May 22, 2025 | 264.72 | 267.05 | 264.08 | 265.71 | 265.71 | 0.37% | 163,790 |
May 21, 2025 | 268.31 | 269.21 | 264.42 | 264.74 | 264.74 | -2.15% | 315,959 |
May 20, 2025 | 270.69 | 271.64 | 269.40 | 270.56 | 270.56 | -0.52% | 150,078 |
May 19, 2025 | 267.95 | 272.33 | 267.95 | 271.97 | 271.97 | 0.12% | 191,333 |
May 16, 2025 | 269.31 | 271.66 | 268.57 | 271.65 | 271.65 | 1.07% | 236,299 |
May 15, 2025 | 266.99 | 268.78 | 266.01 | 268.78 | 268.78 | 0.36% | 188,729 |
May 14, 2025 | 268.09 | 268.91 | 267.01 | 267.82 | 267.82 | -0.08% | 297,931 |
May 13, 2025 | 265.15 | 269.15 | 265.15 | 268.04 | 268.04 | 1.23% | 297,279 |
May 12, 2025 | 264.07 | 264.78 | 261.66 | 264.78 | 264.78 | 3.34% | 236,223 |
May 9, 2025 | 257.15 | 257.93 | 255.26 | 256.22 | 256.22 | -0.08% | 148,554 |
May 8, 2025 | 256.06 | 258.88 | 255.13 | 256.43 | 256.43 | 1.12% | 160,469 |
May 7, 2025 | 252.60 | 254.73 | 251.87 | 253.60 | 253.60 | 0.55% | 152,229 |
May 6, 2025 | 251.12 | 253.86 | 250.62 | 252.21 | 252.21 | -0.75% | 234,057 |
May 5, 2025 | 252.00 | 255.39 | 252.00 | 254.11 | 254.11 | 0.08% | 287,979 |
May 2, 2025 | 252.52 | 254.72 | 252.28 | 253.90 | 253.90 | 1.47% | 188,500 |
May 1, 2025 | 250.87 | 253.14 | 249.55 | 250.21 | 250.21 | 0.53% | 222,605 |
Apr 30, 2025 | 244.29 | 248.91 | 242.51 | 248.90 | 248.90 | 0.12% | 197,431 |
Apr 29, 2025 | 246.31 | 249.30 | 245.84 | 248.59 | 248.59 | 0.67% | 186,199 |
Apr 28, 2025 | 246.35 | 248.13 | 244.18 | 246.93 | 246.93 | 0.33% | 177,542 |
Apr 25, 2025 | 244.72 | 246.53 | 244.25 | 246.11 | 246.11 | 0.40% | 190,604 |
Apr 24, 2025 | 240.06 | 245.69 | 239.44 | 245.13 | 245.13 | 2.30% | 199,550 |
Apr 23, 2025 | 241.70 | 245.48 | 238.42 | 239.61 | 239.61 | 2.09% | 482,901 |
Apr 22, 2025 | 231.15 | 235.77 | 230.66 | 234.71 | 234.71 | 3.03% | 202,913 |
Apr 21, 2025 | 232.12 | 232.56 | 225.42 | 227.80 | 227.80 | -2.86% | 263,734 |
Apr 17, 2025 | 234.06 | 236.33 | 232.97 | 234.51 | 234.51 | 0.56% | 226,287 |
Apr 16, 2025 | 234.00 | 236.81 | 230.98 | 233.21 | 233.21 | -1.20% | 432,270 |
Apr 15, 2025 | 235.61 | 238.17 | 235.39 | 236.04 | 236.04 | 0.18% | 214,633 |
Apr 14, 2025 | 236.78 | 237.54 | 232.90 | 235.61 | 235.61 | 1.09% | 449,538 |
Apr 11, 2025 | 228.70 | 233.78 | 226.06 | 233.06 | 233.06 | 1.65% | 286,478 |
Apr 10, 2025 | 231.97 | 232.95 | 222.42 | 229.28 | 229.28 | -3.42% | 417,853 |
Apr 9, 2025 | 214.61 | 238.18 | 213.70 | 237.41 | 237.41 | 9.77% | 531,234 |
Apr 8, 2025 | 227.67 | 228.56 | 213.31 | 216.28 | 216.28 | -1.90% | 510,866 |
Apr 7, 2025 | 214.03 | 229.00 | 209.64 | 220.47 | 220.47 | -0.04% | 791,142 |
Apr 4, 2025 | 228.94 | 229.33 | 220.22 | 220.56 | 220.56 | -6.28% | 593,985 |
Apr 3, 2025 | 239.07 | 241.03 | 235.21 | 235.35 | 235.35 | -5.44% | 300,646 |
Apr 2, 2025 | 243.03 | 250.47 | 243.03 | 248.90 | 248.90 | 1.08% | 399,778 |
Apr 1, 2025 | 244.32 | 246.81 | 242.36 | 246.23 | 246.23 | 0.65% | 186,535 |
Mar 31, 2025 | 241.21 | 245.62 | 238.98 | 244.64 | 244.64 | 0.22% | 197,744 |
Mar 28, 2025 | 247.78 | 248.06 | 243.12 | 244.11 | 244.11 | -1.92% | 189,505 |
Mar 27, 2025 | 249.37 | 251.25 | 247.50 | 248.90 | 248.90 | -0.79% | 190,716 |
Mar 26, 2025 | 254.35 | 254.99 | 250.00 | 250.88 | 250.43 | -1.33% | 150,575 |
Mar 25, 2025 | 255.00 | 255.46 | 253.12 | 254.27 | 253.81 | -0.01% | 199,250 |
Mar 24, 2025 | 251.39 | 254.58 | 251.39 | 254.29 | 253.83 | 2.57% | 196,467 |
Mar 21, 2025 | 245.90 | 248.32 | 244.32 | 247.91 | 247.46 | 0.11% | 573,806 |
Mar 20, 2025 | 247.42 | 250.37 | 247.22 | 247.63 | 247.18 | -0.49% | 156,829 |
Mar 19, 2025 | 245.59 | 250.79 | 245.34 | 248.84 | 248.39 | 1.67% | 269,796 |
Mar 18, 2025 | 246.78 | 246.78 | 243.53 | 244.76 | 244.32 | -1.24% | 210,745 |