Skip to main content
logo
Vanguard Morningstar Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
294.50
+3.82 (1.31%)
Oct 15, 2026, 4:00 PM EDT - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026289.00294.45287.00294.50294.501.31%515,780
Oct 14, 2026295.28295.84289.32290.68290.68-2.50%236,824
Oct 13, 2026297.25298.92295.60298.12298.12-0.20%243,663
Oct 12, 2026302.08302.44298.15298.71298.71-1.25%96,483
Oct 9, 2026300.02302.71298.92302.48302.481.55%150,592
Oct 8, 2026297.97299.61296.04297.86297.86-0.77%178,181
Oct 7, 2026300.91301.64298.53300.18300.18-1.27%217,234
Oct 6, 2026302.13304.94302.13304.03304.031.33%193,538
Oct 5, 2026297.95300.56297.00300.05300.050.83%329,181
Oct 2, 2026297.66299.21296.70297.59297.590.90%311,767
Oct 1, 2026293.63295.76292.09294.94294.940.97%210,851
Sep 30, 2026295.88295.88292.10292.10292.10-0.84%223,583
Sep 29, 2026294.49295.45293.32294.57294.570.42%218,656
Sep 28, 2026293.60294.83291.64293.35293.35-1.20%219,459
Sep 25, 2026296.52298.44296.03297.30296.910.44%363,296
Sep 24, 2026294.22297.25294.22295.99295.60-0.17%200,694
Sep 23, 2026298.00298.44296.19296.49296.10-0.67%163,971
Sep 22, 2026298.84299.97297.93298.50298.110.30%131,389
Sep 21, 2026295.46298.42294.08297.61297.221.83%149,517
Sep 18, 2026292.18292.81290.23292.25291.870.23%170,149
Sep 17, 2026293.39293.69291.28291.58291.200.71%209,080
Sep 16, 2026290.63292.96287.25289.52289.14-0.08%180,621
Sep 15, 2026292.62292.62289.25289.74289.36-1.13%147,725
Sep 14, 2026291.09293.98291.01293.05292.67-0.66%176,189
Sep 11, 2026295.71296.17294.54294.99294.600.77%198,068
Sep 10, 2026293.25296.05292.55292.75292.37-1.14%284,584
Sep 9, 2026298.31298.86296.13296.13295.74-0.95%167,003
Sep 8, 2026299.92301.09298.22298.97298.58-0.40%203,457
Sep 4, 2026298.14300.56297.91300.18299.790.11%75,003
Sep 3, 2026299.11300.35296.91299.85299.461.19%165,562
Sep 2, 2026295.80297.20295.20296.33295.94-0.11%260,038
Sep 1, 2026299.50300.73295.75296.66296.27-1.78%274,428
Aug 31, 2026301.34302.03300.54302.03301.63-0.34%138,892
Aug 28, 2026306.74306.88302.97303.06302.66-1.29%196,698
Aug 27, 2026307.44307.49306.20307.01306.610.63%157,695
Aug 26, 2026302.51305.82302.51305.09304.690.49%155,628
Aug 25, 2026304.48304.59302.41303.60303.200.47%87,167
Aug 24, 2026303.29303.29301.61302.19301.79-1.07%104,835
Aug 21, 2026305.25305.96303.81305.46305.060.79%117,873
Aug 20, 2026304.55305.78302.71303.06302.66-0.85%163,194
Aug 19, 2026307.74308.40304.85305.67305.27-0.25%162,212
Aug 18, 2026309.17310.36306.04306.44306.04-1.92%246,562
Aug 17, 2026314.12314.68312.44312.45312.04-0.50%110,250
Aug 14, 2026314.19315.15313.30314.02313.610.19%142,789
Aug 13, 2026310.48314.23310.28313.44313.031.09%135,832
Aug 12, 2026310.52311.30309.38310.05309.641.15%130,402
Aug 11, 2026305.33307.61305.20306.51306.110.41%81,281
Aug 10, 2026306.37306.48304.95305.27304.87-0.33%192,910
Aug 7, 2026306.37307.49304.30306.28305.881.41%192,900
Aug 6, 2026302.50306.07301.92302.03301.63-1.15%212,788