Skip to main content
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
236.04
+0.43 (0.18%)
Apr 15, 2025, 4:00 PM EDT - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 2025259.35260.04255.31258.11257.64-0.71%285,065
Feb 24, 2025262.44262.44257.90259.96259.49-0.74%240,398
Feb 21, 2025269.83269.83261.11261.91261.44-2.68%293,051
Feb 20, 2025271.82271.82267.04269.12268.63-1.44%170,638
Feb 19, 2025274.32274.35272.50273.04272.55-0.47%217,104
Feb 18, 2025273.87274.32272.81274.32273.820.57%205,069
Feb 14, 2025274.43274.43272.34272.77272.28-0.35%188,838
Feb 13, 2025273.06273.99271.43273.74273.24-253,868
Feb 12, 2025271.05273.90270.80273.75273.25-0.17%291,636
Feb 11, 2025275.12275.20273.19274.22273.72-1.00%150,431
Feb 10, 2025276.50277.00275.09276.98276.480.90%174,323
Feb 7, 2025275.98277.35274.26274.50274.000.14%284,497
Feb 6, 2025273.98274.49271.87274.11273.610.12%300,724
Feb 5, 2025272.05273.83270.64273.79273.290.76%276,356
Feb 4, 2025270.73272.48270.31271.73271.240.53%260,343