Skip to main content
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
261.50
-7.63 (-2.83%)
Feb 21, 2025, 3:10 PM EST - Market open

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025271.82271.82267.04269.12269.12-1.44%170,638
Feb 19, 2025274.32274.35272.50273.04273.04-0.47%217,104
Feb 18, 2025273.87274.32272.81274.32274.320.57%205,069
Feb 14, 2025274.43274.43272.34272.77272.77-0.35%188,838
Feb 13, 2025273.06273.99271.43273.74273.74-253,868
Feb 12, 2025271.05273.90270.80273.75273.75-0.17%291,636
Feb 11, 2025275.12275.20273.19274.22274.22-1.00%150,431
Feb 10, 2025276.50277.00275.09276.98276.980.90%174,323
Feb 7, 2025275.98277.35274.26274.50274.500.14%284,497
Feb 6, 2025273.98274.49271.87274.11274.110.12%300,724
Feb 5, 2025272.05273.83270.64273.79273.790.76%276,356
Feb 4, 2025270.73272.48270.31271.73271.730.53%260,343
Feb 3, 2025265.62271.53265.23270.30270.30-0.06%379,922
Jan 31, 2025273.85274.40270.34270.46270.46-0.89%173,711
Jan 30, 2025270.91273.82270.88272.90272.901.53%173,634
Jan 29, 2025268.94269.93267.50268.79268.79-0.22%180,816
Jan 28, 2025267.66270.14265.71269.39269.391.02%160,533
Jan 27, 2025266.38268.59264.72266.68266.68-2.16%243,720
Jan 24, 2025273.36274.19272.28272.57272.57-0.18%149,831
Jan 23, 2025271.59273.19270.55273.05273.050.56%259,838
Jan 22, 2025271.96272.61270.80271.52271.520.33%187,501
Jan 21, 2025269.02271.02267.94270.63270.631.65%205,466
Jan 17, 2025266.79267.25265.66266.23266.230.60%215,418
Jan 16, 2025262.51265.12261.78264.65264.651.13%148,475
Jan 15, 2025263.17263.60260.97261.69261.691.30%156,553
Jan 14, 2025257.70259.35256.54258.32258.320.84%254,520
Jan 13, 2025253.76256.16252.81256.16256.160.01%190,666
Jan 10, 2025256.68257.81255.23256.14256.14-0.86%304,858
Jan 8, 2025257.06258.83255.58258.37258.370.21%179,895
Jan 7, 2025261.35261.73256.60257.84257.84-1.02%309,876
Jan 6, 2025261.03262.11260.31260.51260.510.43%186,596
Jan 3, 2025256.34259.66255.90259.40259.401.81%131,171
Jan 2, 2025256.11256.88252.91254.79254.790.41%279,433
Dec 31, 2024256.35256.35253.21253.75253.75-0.53%196,289
Dec 30, 2024255.22256.32252.47255.09255.09-1.03%203,416
Dec 27, 2024259.38259.71256.19257.74257.74-1.19%158,210
Dec 26, 2024260.30261.44259.51260.84260.84-0.17%159,952
Dec 24, 2024259.26261.28258.54261.28261.281.04%83,339
Dec 23, 2024258.57259.03256.08258.58258.58-0.54%169,081
Dec 20, 2024254.04261.14253.04259.98259.471.87%205,908
Dec 19, 2024258.17259.52255.06255.22254.72-0.19%230,129
Dec 18, 2024266.19266.44255.43255.70255.20-3.80%232,345
Dec 17, 2024267.19267.38265.69265.81265.29-0.97%148,156
Dec 16, 2024268.41269.72267.92268.42267.900.15%135,631
Dec 13, 2024269.08269.51267.06268.01267.49-0.36%121,302
Dec 12, 2024270.18270.64268.74268.99268.47-0.46%116,082
Dec 11, 2024270.02270.90269.28270.22269.690.89%156,961
Dec 10, 2024270.89270.89267.40267.83267.31-1.13%150,449
Dec 9, 2024275.91275.91270.42270.89270.36-1.46%190,300
Dec 6, 2024274.54275.44274.54274.89274.350.74%147,398
Dec 5, 2024274.48275.13272.68272.88272.35-0.58%235,274
Dec 4, 2024272.87274.57272.46274.48273.951.18%155,604
Dec 3, 2024270.28271.62270.06271.29270.760.20%206,112
Dec 2, 2024271.49271.70270.72270.76270.23-0.08%251,677
Nov 29, 2024270.82271.79270.29270.97270.440.30%69,772
Nov 27, 2024271.23271.85268.90270.17269.64-0.09%109,675
Nov 26, 2024269.94270.83269.60270.40269.870.01%160,414
Nov 25, 2024271.63272.10269.95270.38269.850.64%159,389
Nov 22, 2024266.36269.07266.36268.67268.151.32%183,302
Nov 21, 2024264.28266.34262.35265.17264.651.26%155,926
Nov 20, 2024261.70262.13258.90261.88261.370.29%159,371
Nov 19, 2024256.99261.12256.20261.12260.610.88%174,827
Nov 18, 2024257.85259.55256.30258.84258.340.58%136,976
Nov 15, 2024258.82258.98256.55257.36256.86-0.87%232,368
Nov 14, 2024263.18263.18259.44259.61259.10-1.17%343,053
Nov 13, 2024264.07265.43262.42262.68262.17-0.27%165,177
Nov 12, 2024263.75264.36261.92263.40262.89-0.46%155,958
Nov 11, 2024263.57265.27262.80264.62264.100.86%177,166
Nov 8, 2024259.41262.47259.08262.36261.851.06%194,622
Nov 7, 2024259.10260.19258.00259.60259.090.95%250,308
Nov 6, 2024256.97257.31253.45257.16256.663.02%289,263
Nov 5, 2024245.97249.66245.97249.63249.141.92%195,661
Nov 4, 2024244.25245.99244.10244.93244.45-0.07%186,735
Nov 1, 2024245.90247.26244.76245.10244.620.52%201,841
Oct 31, 2024247.39247.39243.82243.82243.35-1.82%190,307
Oct 30, 2024248.40250.36248.28248.34247.86-0.49%83,077
Oct 29, 2024248.77250.05248.00249.56249.070.37%153,641
Oct 28, 2024249.13249.79248.48248.65248.170.33%92,458
Oct 25, 2024249.48250.18247.57247.82247.34-0.05%115,549
Oct 24, 2024248.27249.07247.27247.94247.460.44%106,174
Oct 23, 2024247.71248.85245.44246.85246.37-0.74%199,650
Oct 22, 2024248.92249.36248.08248.68248.20-0.61%91,096
Oct 21, 2024251.02251.62248.99250.20249.71-0.56%119,807
Oct 18, 2024251.01251.73249.75251.61251.120.48%65,912
Oct 17, 2024252.52252.52250.21250.42249.93-0.31%88,512
Oct 16, 2024250.85251.36249.73251.21250.720.51%123,894
Oct 15, 2024251.73252.22249.63249.94249.45-0.67%201,790
Oct 14, 2024250.25251.80249.70251.62251.130.76%91,590
Oct 11, 2024246.31249.77246.30249.73249.241.45%248,285
Oct 10, 2024245.52246.98244.91246.16245.68-0.17%84,920
Oct 9, 2024244.37246.71244.29246.57246.090.85%96,121
Oct 8, 2024243.03244.71242.93244.50244.020.74%106,691
Oct 7, 2024243.44243.96241.79242.71242.24-0.67%105,745
Oct 4, 2024244.25244.34242.31244.34243.860.93%124,154
Oct 3, 2024241.73242.86240.96242.09241.62-0.13%120,769
Oct 2, 2024241.24242.70240.29242.41241.940.39%113,569
Oct 1, 2024243.47243.47240.12241.48241.01-0.82%172,255
Sep 30, 2024242.47243.53241.08243.47243.000.25%118,517
Sep 27, 2024243.33243.99242.36242.87242.400.19%119,792
Sep 26, 2024243.51244.01241.36242.40241.930.29%135,142