Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
296.88
+0.93 (0.31%)
Oct 6, 2025, 4:00 PM EDT - Market closed
VOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 298.30 | 298.30 | 295.25 | 296.88 | 296.88 | 0.31% | 144,559 |
| Oct 3, 2025 | 296.73 | 297.95 | 295.34 | 295.95 | 295.95 | -0.04% | 102,085 |
| Oct 2, 2025 | 295.22 | 296.19 | 293.82 | 296.08 | 296.08 | 0.75% | 184,660 |
| Oct 1, 2025 | 292.68 | 294.42 | 292.37 | 293.88 | 293.88 | 0.03% | 155,015 |
| Sep 30, 2025 | 292.84 | 293.96 | 291.24 | 293.79 | 293.79 | 0.17% | 197,858 |
| Sep 29, 2025 | 292.97 | 293.82 | 291.67 | 293.28 | 293.28 | 0.68% | 209,471 |
| Sep 26, 2025 | 289.45 | 291.31 | 289.01 | 291.31 | 290.88 | 0.88% | 162,432 |
| Sep 25, 2025 | 288.34 | 289.04 | 286.24 | 288.76 | 288.33 | -0.57% | 152,551 |
| Sep 24, 2025 | 292.82 | 293.61 | 290.37 | 290.41 | 289.98 | -0.59% | 105,552 |
| Sep 23, 2025 | 294.10 | 294.34 | 292.03 | 292.12 | 291.69 | -0.70% | 137,346 |
| Sep 22, 2025 | 291.67 | 294.55 | 290.89 | 294.19 | 293.76 | 0.44% | 144,978 |
| Sep 19, 2025 | 293.49 | 293.77 | 291.21 | 292.89 | 292.46 | -0.01% | 131,278 |
| Sep 18, 2025 | 291.81 | 293.93 | 291.15 | 292.93 | 292.50 | 0.83% | 119,337 |
| Sep 17, 2025 | 291.16 | 292.83 | 287.67 | 290.51 | 290.08 | -0.09% | 234,034 |
| Sep 16, 2025 | 292.31 | 292.31 | 290.01 | 290.78 | 290.35 | -0.39% | 137,266 |
| Sep 15, 2025 | 292.30 | 293.76 | 291.92 | 291.92 | 291.49 | 0.16% | 150,250 |
| Sep 12, 2025 | 293.36 | 294.10 | 291.42 | 291.46 | 291.03 | -0.83% | 121,195 |
| Sep 11, 2025 | 291.39 | 294.59 | 291.39 | 293.91 | 293.48 | 1.19% | 132,740 |
| Sep 10, 2025 | 292.05 | 293.17 | 289.43 | 290.44 | 290.01 | -0.11% | 134,020 |
| Sep 9, 2025 | 289.82 | 291.16 | 288.53 | 290.76 | 290.33 | 0.29% | 146,750 |
| Sep 8, 2025 | 288.77 | 290.08 | 287.93 | 289.93 | 289.50 | 0.82% | 157,691 |
| Sep 5, 2025 | 289.74 | 290.29 | 284.75 | 287.58 | 287.16 | -0.52% | 209,248 |
| Sep 4, 2025 | 287.22 | 289.14 | 286.12 | 289.09 | 288.66 | 0.81% | 948,679 |
| Sep 3, 2025 | 287.15 | 287.34 | 285.18 | 286.76 | 286.34 | -0.14% | 512,123 |
| Sep 2, 2025 | 285.14 | 287.17 | 284.00 | 287.17 | 286.75 | -0.68% | 193,520 |
| Aug 29, 2025 | 291.03 | 291.12 | 288.08 | 289.14 | 288.71 | -0.67% | 145,688 |
| Aug 28, 2025 | 289.91 | 291.65 | 289.86 | 291.10 | 290.67 | 0.75% | 160,001 |
| Aug 27, 2025 | 288.48 | 289.64 | 288.31 | 288.93 | 288.50 | 0.41% | 129,621 |
| Aug 26, 2025 | 286.27 | 287.98 | 286.27 | 287.76 | 287.34 | 0.51% | 135,780 |
| Aug 25, 2025 | 288.09 | 288.43 | 286.26 | 286.30 | 285.88 | -0.62% | 112,876 |
| Aug 22, 2025 | 284.81 | 289.71 | 284.57 | 288.10 | 287.68 | 1.62% | 101,696 |
| Aug 21, 2025 | 283.65 | 284.42 | 282.44 | 283.51 | 283.09 | -0.33% | 109,804 |
| Aug 20, 2025 | 284.85 | 285.03 | 281.68 | 284.44 | 284.02 | -0.33% | 131,429 |
| Aug 19, 2025 | 286.61 | 287.56 | 284.53 | 285.38 | 284.96 | -0.55% | 127,193 |
| Aug 18, 2025 | 285.08 | 287.09 | 284.62 | 286.95 | 286.53 | 0.73% | 139,659 |
| Aug 15, 2025 | 285.58 | 285.68 | 284.43 | 284.87 | 284.45 | -0.18% | 127,367 |
| Aug 14, 2025 | 286.44 | 286.47 | 284.64 | 285.38 | 284.96 | -0.84% | 169,377 |
| Aug 13, 2025 | 288.26 | 288.26 | 284.89 | 287.79 | 287.37 | 0.27% | 453,470 |
| Aug 12, 2025 | 285.35 | 287.04 | 284.41 | 287.02 | 286.60 | 1.02% | 165,661 |
| Aug 11, 2025 | 284.82 | 286.03 | 283.49 | 284.12 | 283.70 | -0.12% | 193,943 |
| Aug 8, 2025 | 287.53 | 287.76 | 284.47 | 284.47 | 284.05 | -1.19% | 174,622 |
| Aug 7, 2025 | 291.01 | 291.01 | 285.57 | 287.91 | 287.49 | -0.37% | 149,100 |
| Aug 6, 2025 | 287.83 | 289.13 | 286.36 | 288.98 | 288.55 | 0.23% | 133,685 |
| Aug 5, 2025 | 291.45 | 291.45 | 286.96 | 288.33 | 287.90 | -1.23% | 115,257 |
| Aug 4, 2025 | 288.45 | 291.92 | 288.39 | 291.92 | 291.49 | 2.14% | 155,052 |
| Aug 1, 2025 | 286.88 | 287.55 | 282.23 | 285.79 | 285.37 | -1.85% | 261,903 |
| Jul 31, 2025 | 293.78 | 295.50 | 290.82 | 291.18 | 290.75 | -0.35% | 184,392 |
| Jul 30, 2025 | 292.30 | 294.11 | 290.94 | 292.19 | 291.76 | - | 137,993 |
| Jul 29, 2025 | 293.27 | 293.47 | 290.48 | 292.18 | 291.75 | -0.29% | 242,768 |
| Jul 28, 2025 | 293.68 | 293.68 | 292.19 | 293.03 | 292.60 | 0.03% | 132,206 |