Skip to main content
logo
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
273.23
-1.45 (-0.53%)
Mar 10, 2026, 2:27 PM EDT - Market open

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026274.35274.35270.71273.48--0.44%40,847
Mar 9, 2026268.71275.16266.22274.68274.681.08%287,689
Mar 6, 2026272.16273.44270.10271.74271.74-1.58%233,248
Mar 5, 2026276.05279.25273.50276.10276.10-0.32%250,122
Mar 4, 2026276.32277.97274.82277.00277.000.75%200,866
Mar 3, 2026272.23276.47268.50274.95274.95-1.15%289,159
Mar 2, 2026274.54279.28274.03278.15278.15-0.11%280,727
Feb 27, 2026276.54278.73275.91278.47278.47-0.63%250,874
Feb 26, 2026277.10280.24276.23280.24280.241.17%278,190
Feb 25, 2026275.44277.60274.71276.99276.990.98%305,171
Feb 24, 2026270.16274.75269.72274.31274.311.39%192,915
Feb 23, 2026274.31274.40269.62270.55270.55-1.98%233,620
Feb 20, 2026274.20278.00273.81276.02276.020.27%376,991
Feb 19, 2026275.08276.09273.13275.28275.28-0.13%224,804
Feb 18, 2026274.25277.35273.88275.63275.630.72%359,487
Feb 17, 2026272.93274.64271.00273.67273.670.06%276,561
Feb 13, 2026270.32275.24269.01273.51273.511.30%213,119
Feb 12, 2026276.38278.22269.39270.00270.00-1.87%359,141
Feb 11, 2026277.47277.77272.95275.15275.15-0.10%211,730
Feb 10, 2026276.70278.21275.43275.43275.43-0.14%299,930
Feb 9, 2026273.10276.62272.93275.82275.820.68%201,857
Feb 6, 2026269.81274.37269.28273.96273.962.88%273,770
Feb 5, 2026269.24270.28265.45266.28266.28-1.92%303,478
Feb 4, 2026273.03273.12267.92271.48271.48-0.48%277,109
Feb 3, 2026276.71276.71269.70272.80272.80-1.72%379,531
Feb 2, 2026275.47278.67275.14277.58277.580.21%265,189
Jan 30, 2026279.98280.91275.24277.01277.01-1.45%261,004
Jan 29, 2026283.01283.64278.76281.10281.10-0.63%634,271
Jan 28, 2026284.23285.10282.11282.89282.89-0.19%276,700
Jan 27, 2026284.73285.30283.00283.44283.44-0.01%175,409
Jan 26, 2026282.74284.65282.74283.48283.480.39%242,112
Jan 23, 2026283.42283.60281.79282.38282.38-0.45%228,952
Jan 22, 2026284.75285.79283.23283.65283.650.34%215,542
Jan 21, 2026280.29284.07279.79282.70282.701.41%245,168
Jan 20, 2026280.35282.67278.48278.78278.78-2.30%290,459
Jan 16, 2026286.25287.05284.78285.35285.35-0.40%222,878
Jan 15, 2026287.02288.22286.20286.50286.500.39%175,766
Jan 14, 2026285.85286.55283.33285.38285.38-0.53%354,781
Jan 13, 2026287.02287.47285.28286.91286.910.16%150,058
Jan 12, 2026284.47286.80284.23286.46286.460.20%203,799
Jan 9, 2026285.97286.75284.21285.90285.900.72%206,768
Jan 8, 2026285.06285.16283.40283.87283.87-0.69%213,001
Jan 7, 2026288.29288.62285.35285.84285.84-0.99%199,082
Jan 6, 2026284.79289.32284.79288.71288.711.40%180,446
Jan 5, 2026282.02285.84282.01284.71284.711.22%251,709
Jan 2, 2026281.06281.52278.59281.28281.280.77%234,964
Dec 31, 2025281.97282.01279.11279.14279.14-1.06%162,021
Dec 30, 2025283.00283.49282.09282.13282.13-0.45%139,778
Dec 29, 2025283.43284.82282.71283.41283.41-0.30%157,521
Dec 26, 2025284.44284.44283.67284.27284.27-0.10%106,672