Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
247.82
-0.12 (-0.05%)
Oct 25, 2024, 4:00 PM EDT - Market closed
VOT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 248.27 | 249.07 | 247.27 | 247.94 | 247.94 | 0.44% | 106,174 |
Oct 23, 2024 | 247.71 | 248.85 | 245.44 | 246.85 | 246.85 | -0.74% | 199,650 |
Oct 22, 2024 | 248.92 | 249.36 | 248.08 | 248.68 | 248.68 | -0.61% | 91,096 |
Oct 21, 2024 | 251.02 | 251.62 | 248.99 | 250.20 | 250.20 | -0.56% | 119,807 |
Oct 18, 2024 | 251.01 | 251.73 | 249.75 | 251.61 | 251.61 | 0.48% | 65,912 |
Oct 17, 2024 | 252.52 | 252.52 | 250.21 | 250.42 | 250.42 | -0.31% | 88,512 |
Oct 16, 2024 | 250.85 | 251.36 | 249.73 | 251.21 | 251.21 | 0.51% | 123,894 |
Oct 15, 2024 | 251.73 | 252.22 | 249.63 | 249.94 | 249.94 | -0.67% | 201,790 |
Oct 14, 2024 | 250.25 | 251.80 | 249.70 | 251.62 | 251.62 | 0.76% | 91,590 |
Oct 11, 2024 | 246.31 | 249.77 | 246.30 | 249.73 | 249.73 | 1.45% | 248,285 |
Oct 10, 2024 | 245.52 | 246.98 | 244.91 | 246.16 | 246.16 | -0.17% | 84,920 |
Oct 9, 2024 | 244.37 | 246.71 | 244.29 | 246.57 | 246.57 | 0.85% | 96,121 |
Oct 8, 2024 | 243.03 | 244.71 | 242.93 | 244.50 | 244.50 | 0.74% | 106,691 |
Oct 7, 2024 | 243.44 | 243.96 | 241.79 | 242.71 | 242.71 | -0.67% | 105,745 |
Oct 4, 2024 | 244.25 | 244.34 | 242.31 | 244.34 | 244.34 | 0.93% | 124,154 |
Oct 3, 2024 | 241.73 | 242.86 | 240.96 | 242.09 | 242.09 | -0.13% | 120,769 |
Oct 2, 2024 | 241.24 | 242.70 | 240.29 | 242.41 | 242.41 | 0.39% | 113,569 |
Oct 1, 2024 | 243.47 | 243.47 | 240.12 | 241.48 | 241.48 | -0.82% | 172,255 |
Sep 30, 2024 | 242.47 | 243.53 | 241.08 | 243.47 | 243.47 | 0.25% | 118,517 |
Sep 27, 2024 | 243.33 | 243.99 | 242.36 | 242.87 | 242.87 | 0.19% | 119,792 |
Sep 26, 2024 | 243.51 | 244.01 | 241.36 | 242.40 | 242.40 | 0.29% | 135,142 |
Sep 25, 2024 | 243.09 | 243.53 | 241.37 | 241.69 | 241.29 | -0.48% | 123,748 |
Sep 24, 2024 | 242.86 | 242.90 | 241.73 | 242.85 | 242.45 | 0.26% | 114,144 |
Sep 23, 2024 | 241.74 | 242.36 | 241.28 | 242.21 | 241.81 | 0.54% | 96,598 |
Sep 20, 2024 | 240.43 | 240.93 | 238.73 | 240.91 | 240.51 | 0.10% | 109,928 |
Sep 19, 2024 | 241.40 | 241.40 | 239.36 | 240.68 | 240.28 | 1.75% | 141,523 |
Sep 18, 2024 | 237.12 | 240.04 | 236.17 | 236.54 | 236.15 | -0.23% | 176,521 |
Sep 17, 2024 | 237.59 | 238.46 | 236.34 | 237.08 | 236.69 | 0.09% | 128,811 |
Sep 16, 2024 | 236.21 | 237.24 | 235.40 | 236.86 | 236.47 | 0.39% | 113,404 |
Sep 13, 2024 | 234.50 | 236.49 | 234.50 | 235.93 | 235.54 | 0.87% | 194,917 |
Sep 12, 2024 | 232.81 | 234.13 | 231.20 | 233.89 | 233.50 | 0.55% | 197,912 |
Sep 11, 2024 | 230.48 | 232.95 | 226.75 | 232.61 | 232.23 | 0.88% | 147,104 |
Sep 10, 2024 | 230.58 | 230.70 | 228.19 | 230.57 | 230.19 | 0.29% | 106,936 |
Sep 9, 2024 | 228.38 | 230.93 | 228.29 | 229.90 | 229.52 | 1.42% | 125,459 |
Sep 6, 2024 | 230.39 | 231.40 | 226.07 | 226.67 | 226.30 | -1.51% | 150,903 |
Sep 5, 2024 | 230.80 | 231.00 | 228.77 | 230.15 | 229.77 | -0.45% | 116,825 |
Sep 4, 2024 | 230.80 | 232.86 | 230.02 | 231.19 | 230.81 | -0.27% | 154,586 |
Sep 3, 2024 | 236.12 | 236.50 | 230.87 | 231.81 | 231.43 | -2.53% | 100,471 |
Aug 30, 2024 | 237.54 | 237.85 | 235.07 | 237.82 | 237.43 | 0.61% | 78,245 |
Aug 29, 2024 | 236.38 | 238.49 | 235.83 | 236.37 | 235.98 | 0.63% | 90,991 |
Aug 28, 2024 | 235.99 | 236.36 | 233.89 | 234.90 | 234.51 | -0.68% | 95,814 |
Aug 27, 2024 | 235.29 | 236.75 | 234.61 | 236.50 | 236.11 | 0.15% | 96,122 |
Aug 26, 2024 | 237.78 | 238.37 | 235.95 | 236.14 | 235.75 | -0.49% | 186,377 |
Aug 23, 2024 | 235.59 | 237.59 | 235.19 | 237.30 | 236.91 | 1.32% | 203,711 |
Aug 22, 2024 | 236.54 | 236.86 | 233.77 | 234.21 | 233.82 | -0.79% | 123,520 |
Aug 21, 2024 | 234.51 | 236.08 | 234.41 | 236.08 | 235.69 | 1.02% | 662,789 |
Aug 20, 2024 | 234.96 | 235.35 | 233.18 | 233.70 | 233.31 | -0.67% | 83,155 |
Aug 19, 2024 | 233.36 | 235.27 | 232.86 | 235.27 | 234.88 | 0.91% | 545,157 |
Aug 16, 2024 | 232.08 | 233.32 | 231.50 | 233.14 | 232.76 | 0.29% | 108,118 |
Aug 15, 2024 | 231.21 | 232.75 | 231.04 | 232.47 | 232.09 | 1.75% | 188,694 |
Aug 14, 2024 | 228.81 | 229.14 | 227.32 | 228.47 | 228.09 | 0.07% | 611,941 |
Aug 13, 2024 | 226.46 | 228.69 | 226.13 | 228.31 | 227.93 | 1.35% | 239,890 |
Aug 12, 2024 | 226.34 | 226.35 | 224.32 | 225.27 | 224.90 | -0.35% | 610,293 |
Aug 9, 2024 | 225.36 | 226.64 | 223.96 | 226.07 | 225.70 | 0.33% | 99,444 |
Aug 8, 2024 | 221.20 | 225.42 | 220.74 | 225.33 | 224.96 | 2.87% | 138,632 |
Aug 7, 2024 | 224.27 | 225.36 | 218.95 | 219.04 | 218.68 | -1.04% | 374,395 |
Aug 6, 2024 | 220.01 | 224.55 | 218.98 | 221.34 | 220.97 | 1.51% | 349,287 |
Aug 5, 2024 | 215.64 | 221.12 | 213.81 | 218.05 | 217.69 | -2.13% | 352,016 |
Aug 2, 2024 | 225.12 | 225.27 | 220.38 | 222.80 | 222.43 | -2.35% | 313,517 |
Aug 1, 2024 | 232.84 | 233.72 | 226.71 | 228.16 | 227.78 | -2.27% | 329,717 |
Jul 31, 2024 | 234.13 | 235.52 | 232.75 | 233.45 | 233.06 | 1.31% | 161,031 |
Jul 30, 2024 | 231.79 | 233.13 | 229.30 | 230.44 | 230.06 | -0.16% | 150,179 |
Jul 29, 2024 | 231.69 | 231.70 | 229.77 | 230.82 | 230.44 | 0.26% | 410,430 |
Jul 26, 2024 | 229.65 | 231.29 | 229.00 | 230.21 | 229.83 | 0.70% | 159,090 |
Jul 25, 2024 | 228.59 | 232.19 | 227.34 | 228.60 | 228.22 | -0.05% | 227,266 |
Jul 24, 2024 | 233.31 | 233.35 | 228.61 | 228.71 | 228.33 | -2.48% | 124,338 |
Jul 23, 2024 | 235.13 | 236.26 | 234.40 | 234.53 | 234.14 | -0.22% | 110,744 |
Jul 22, 2024 | 233.66 | 235.11 | 231.95 | 235.04 | 234.65 | 1.41% | 115,624 |
Jul 19, 2024 | 232.77 | 233.17 | 231.30 | 231.77 | 231.39 | -0.31% | 108,863 |
Jul 18, 2024 | 235.00 | 236.65 | 231.82 | 232.48 | 232.10 | -0.73% | 106,081 |
Jul 17, 2024 | 237.30 | 237.80 | 234.20 | 234.20 | 233.81 | -2.26% | 310,966 |
Jul 16, 2024 | 236.85 | 239.61 | 236.41 | 239.61 | 239.21 | 1.55% | 221,285 |
Jul 15, 2024 | 236.11 | 237.24 | 234.79 | 235.96 | 235.57 | 0.21% | 144,319 |
Jul 12, 2024 | 234.41 | 236.71 | 233.81 | 235.47 | 235.08 | 0.94% | 162,633 |
Jul 11, 2024 | 232.98 | 234.35 | 232.61 | 233.27 | 232.89 | 0.68% | 122,746 |
Jul 10, 2024 | 231.00 | 231.72 | 229.35 | 231.69 | 231.31 | 0.68% | 129,052 |
Jul 9, 2024 | 231.55 | 231.55 | 230.11 | 230.13 | 229.75 | -0.46% | 90,217 |
Jul 8, 2024 | 231.51 | 232.09 | 230.67 | 231.19 | 230.81 | 0.09% | 102,313 |
Jul 5, 2024 | 230.39 | 231.13 | 229.21 | 230.98 | 230.60 | 0.24% | 108,600 |
Jul 3, 2024 | 230.16 | 230.73 | 229.61 | 230.42 | 230.04 | 0.33% | 84,559 |
Jul 2, 2024 | 228.20 | 229.71 | 228.09 | 229.67 | 229.29 | 0.56% | 143,395 |
Jul 1, 2024 | 230.47 | 230.52 | 227.65 | 228.38 | 228.00 | -0.51% | 192,039 |
Jun 28, 2024 | 231.39 | 231.86 | 228.61 | 229.56 | 229.18 | -0.33% | 200,148 |
Jun 27, 2024 | 229.27 | 230.40 | 228.80 | 230.32 | 229.94 | 0.40% | 117,224 |
Jun 26, 2024 | 230.79 | 230.79 | 229.03 | 229.41 | 228.65 | -0.76% | 97,551 |
Jun 25, 2024 | 231.48 | 231.48 | 230.25 | 231.16 | 230.39 | 0.07% | 87,260 |
Jun 24, 2024 | 231.04 | 232.23 | 230.66 | 231.00 | 230.23 | -0.02% | 109,889 |
Jun 21, 2024 | 230.99 | 231.13 | 229.00 | 231.04 | 230.27 | 0.18% | 87,781 |
Jun 20, 2024 | 231.59 | 232.18 | 230.07 | 230.62 | 229.85 | -0.47% | 158,829 |
Jun 18, 2024 | 231.50 | 232.00 | 230.85 | 231.70 | 230.93 | 0.27% | 101,310 |
Jun 17, 2024 | 229.21 | 231.49 | 228.17 | 231.08 | 230.31 | 0.65% | 110,080 |
Jun 14, 2024 | 229.95 | 230.03 | 228.07 | 229.59 | 228.83 | -0.70% | 108,948 |
Jun 13, 2024 | 232.00 | 232.16 | 229.99 | 231.20 | 230.43 | -0.37% | 109,685 |
Jun 12, 2024 | 232.65 | 233.49 | 231.61 | 232.07 | 231.30 | 0.98% | 173,188 |
Jun 11, 2024 | 228.87 | 229.95 | 227.58 | 229.81 | 229.05 | 0.07% | 109,440 |
Jun 10, 2024 | 227.38 | 229.95 | 226.76 | 229.66 | 228.90 | 0.82% | 84,995 |
Jun 7, 2024 | 228.24 | 229.51 | 227.79 | 227.79 | 227.03 | -0.59% | 114,740 |
Jun 6, 2024 | 230.18 | 230.31 | 228.90 | 229.15 | 228.39 | -0.52% | 135,920 |
Jun 5, 2024 | 228.80 | 230.35 | 227.50 | 230.35 | 229.58 | 1.39% | 269,093 |
Jun 4, 2024 | 226.65 | 227.87 | 226.27 | 227.20 | 226.44 | -0.05% | 122,156 |