Skip to main content
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
271.29
+0.53 (0.20%)
Dec 3, 2024, 4:00 PM EST - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2024270.28271.62270.06271.29271.290.20%206,112
Dec 2, 2024271.49271.70270.72270.76270.76-0.08%251,677
Nov 29, 2024270.82271.79270.29270.97270.970.30%69,772
Nov 27, 2024271.23271.85268.90270.17270.17-0.09%109,675
Nov 26, 2024269.94270.83269.60270.40270.400.01%160,414
Nov 25, 2024271.63272.10269.95270.38270.380.64%159,389
Nov 22, 2024266.36269.07266.36268.67268.671.32%183,302
Nov 21, 2024264.28266.34262.35265.17265.171.26%155,926
Nov 20, 2024261.70262.13258.90261.88261.880.29%159,371
Nov 19, 2024256.99261.12256.20261.12261.120.88%174,827
Nov 18, 2024257.85259.55256.30258.84258.840.58%136,976
Nov 15, 2024258.82258.98256.55257.36257.36-0.87%232,368
Nov 14, 2024263.18263.18259.44259.61259.61-1.17%343,053
Nov 13, 2024264.07265.43262.42262.68262.68-0.27%165,177
Nov 12, 2024263.75264.36261.92263.40263.40-0.46%155,958
Nov 11, 2024263.57265.27262.80264.62264.620.86%177,166
Nov 8, 2024259.41262.47259.08262.36262.361.06%194,622
Nov 7, 2024259.10260.19258.00259.60259.600.95%250,308
Nov 6, 2024256.97257.31253.45257.16257.163.02%289,263
Nov 5, 2024245.97249.66245.97249.63249.631.92%195,661
Nov 4, 2024244.25245.99244.10244.93244.93-0.07%186,735
Nov 1, 2024245.90247.26244.76245.10245.100.52%201,841
Oct 31, 2024247.39247.39243.82243.82243.82-1.82%190,307
Oct 30, 2024248.40250.36248.28248.34248.34-0.49%83,077
Oct 29, 2024248.77250.05248.00249.56249.560.37%153,641
Oct 28, 2024249.13249.79248.48248.65248.650.33%92,458
Oct 25, 2024249.48250.18247.57247.82247.82-0.05%115,549
Oct 24, 2024248.27249.07247.27247.94247.940.44%106,174
Oct 23, 2024247.71248.85245.44246.85246.85-0.74%199,650
Oct 22, 2024248.92249.36248.08248.68248.68-0.61%91,096
Oct 21, 2024251.02251.62248.99250.20250.20-0.56%119,807
Oct 18, 2024251.01251.73249.75251.61251.610.48%65,912
Oct 17, 2024252.52252.52250.21250.42250.42-0.31%88,512
Oct 16, 2024250.85251.36249.73251.21251.210.51%123,894
Oct 15, 2024251.73252.22249.63249.94249.94-0.67%201,790
Oct 14, 2024250.25251.80249.70251.62251.620.76%91,590
Oct 11, 2024246.31249.77246.30249.73249.731.45%248,285
Oct 10, 2024245.52246.98244.91246.16246.16-0.17%84,920
Oct 9, 2024244.37246.71244.29246.57246.570.85%96,121
Oct 8, 2024243.03244.71242.93244.50244.500.74%106,691
Oct 7, 2024243.44243.96241.79242.71242.71-0.67%105,745
Oct 4, 2024244.25244.34242.31244.34244.340.93%124,154
Oct 3, 2024241.73242.86240.96242.09242.09-0.13%120,769
Oct 2, 2024241.24242.70240.29242.41242.410.39%113,569
Oct 1, 2024243.47243.47240.12241.48241.48-0.82%172,255
Sep 30, 2024242.47243.53241.08243.47243.470.25%118,517
Sep 27, 2024243.33243.99242.36242.87242.870.19%119,792
Sep 26, 2024243.51244.01241.36242.40242.400.29%135,142
Sep 25, 2024243.09243.53241.37241.69241.29-0.48%123,748
Sep 24, 2024242.86242.90241.73242.85242.450.26%114,144
Sep 23, 2024241.74242.36241.28242.21241.810.54%96,598
Sep 20, 2024240.43240.93238.73240.91240.510.10%109,928
Sep 19, 2024241.40241.40239.36240.68240.281.75%141,523
Sep 18, 2024237.12240.04236.17236.54236.15-0.23%176,521
Sep 17, 2024237.59238.46236.34237.08236.690.09%128,811
Sep 16, 2024236.21237.24235.40236.86236.470.39%113,404
Sep 13, 2024234.50236.49234.50235.93235.540.87%194,917
Sep 12, 2024232.81234.13231.20233.89233.500.55%197,912
Sep 11, 2024230.48232.95226.75232.61232.230.88%147,104
Sep 10, 2024230.58230.70228.19230.57230.190.29%106,936
Sep 9, 2024228.38230.93228.29229.90229.521.42%125,459
Sep 6, 2024230.39231.40226.07226.67226.30-1.51%150,903
Sep 5, 2024230.80231.00228.77230.15229.77-0.45%116,825
Sep 4, 2024230.80232.86230.02231.19230.81-0.27%154,586
Sep 3, 2024236.12236.50230.87231.81231.43-2.53%100,471
Aug 30, 2024237.54237.85235.07237.82237.430.61%78,245
Aug 29, 2024236.38238.49235.83236.37235.980.63%90,991
Aug 28, 2024235.99236.36233.89234.90234.51-0.68%95,814
Aug 27, 2024235.29236.75234.61236.50236.110.15%96,122
Aug 26, 2024237.78238.37235.95236.14235.75-0.49%186,377
Aug 23, 2024235.59237.59235.19237.30236.911.32%203,711
Aug 22, 2024236.54236.86233.77234.21233.82-0.79%123,520
Aug 21, 2024234.51236.08234.41236.08235.691.02%662,789
Aug 20, 2024234.96235.35233.18233.70233.31-0.67%83,155
Aug 19, 2024233.36235.27232.86235.27234.880.91%545,157
Aug 16, 2024232.08233.32231.50233.14232.760.29%108,118
Aug 15, 2024231.21232.75231.04232.47232.091.75%188,694
Aug 14, 2024228.81229.14227.32228.47228.090.07%611,941
Aug 13, 2024226.46228.69226.13228.31227.931.35%239,890
Aug 12, 2024226.34226.35224.32225.27224.90-0.35%610,293
Aug 9, 2024225.36226.64223.96226.07225.700.33%99,444
Aug 8, 2024221.20225.42220.74225.33224.962.87%138,632
Aug 7, 2024224.27225.36218.95219.04218.68-1.04%374,395
Aug 6, 2024220.01224.55218.98221.34220.971.51%349,287
Aug 5, 2024215.64221.12213.81218.05217.69-2.13%352,016
Aug 2, 2024225.12225.27220.38222.80222.43-2.35%313,517
Aug 1, 2024232.84233.72226.71228.16227.78-2.27%329,717
Jul 31, 2024234.13235.52232.75233.45233.061.31%161,031
Jul 30, 2024231.79233.13229.30230.44230.06-0.16%150,179
Jul 29, 2024231.69231.70229.77230.82230.440.26%410,430
Jul 26, 2024229.65231.29229.00230.21229.830.70%159,090
Jul 25, 2024228.59232.19227.34228.60228.22-0.05%227,266
Jul 24, 2024233.31233.35228.61228.71228.33-2.48%124,338
Jul 23, 2024235.13236.26234.40234.53234.14-0.22%110,744
Jul 22, 2024233.66235.11231.95235.04234.651.41%115,624
Jul 19, 2024232.77233.17231.30231.77231.39-0.31%108,863
Jul 18, 2024235.00236.65231.82232.48232.10-0.73%106,081
Jul 17, 2024237.30237.80234.20234.20233.81-2.26%310,966
Jul 16, 2024236.85239.61236.41239.61239.211.55%221,285
Jul 15, 2024236.11237.24234.79235.96235.570.21%144,319