Skip to main content
logo
Vanguard Morningstar Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
302.19
-3.27 (-1.07%)
Aug 24, 2026, 4:00 PM EDT - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026303.29303.29301.61302.19302.19-1.07%104,826
Aug 21, 2026305.25305.96303.81305.46305.460.79%117,872
Aug 20, 2026304.55305.78302.71303.06303.06-0.85%162,992
Aug 19, 2026307.74308.40304.85305.67305.67-0.25%162,185
Aug 18, 2026309.17310.36306.04306.44306.44-1.92%246,538
Aug 17, 2026314.12314.68312.44312.45312.45-0.50%110,193
Aug 14, 2026314.19315.15313.30314.02314.020.19%142,787
Aug 13, 2026310.48314.23310.28313.44313.441.09%135,830
Aug 12, 2026310.52311.30309.38310.05310.051.15%130,390
Aug 11, 2026305.33307.61305.20306.51306.510.41%81,275
Aug 10, 2026306.37306.48304.95305.27305.27-0.33%192,907
Aug 7, 2026306.37307.49304.30306.28306.281.41%192,895
Aug 6, 2026302.50306.07301.92302.03302.03-1.15%212,779
Aug 5, 2026307.87309.70305.54305.54305.54-0.53%202,441
Aug 4, 2026305.37308.52304.23307.16307.161.86%189,003
Aug 3, 2026295.56302.00295.08301.55301.552.04%248,275
Jul 31, 2026298.16299.13292.69295.52295.520.21%155,242
Jul 30, 2026294.55295.36291.57294.90294.901.55%119,367
Jul 29, 2026293.74297.30290.38290.39290.39-1.16%173,283
Jul 28, 2026293.06294.52289.09293.80293.80-0.31%187,600
Jul 27, 2026295.61297.17291.09294.71294.710.87%166,715
Jul 24, 2026294.77295.61291.39292.16292.16-0.86%201,037
Jul 23, 2026294.24297.45293.61294.68294.68-0.33%230,664
Jul 22, 2026295.38297.95295.38295.65295.65-0.52%210,663
Jul 21, 2026295.90298.15295.29297.21297.211.39%182,042
Jul 20, 2026295.27296.05293.02293.13293.13-0.06%183,798
Jul 17, 2026291.00295.90290.03293.31293.31-0.75%228,933
Jul 16, 2026296.55297.92293.90295.54295.54-1.09%247,228
Jul 15, 2026302.79302.79295.88298.79298.79-0.65%311,366
Jul 14, 2026301.38303.22300.17300.74300.740.41%208,725
Jul 13, 2026300.18302.08298.45299.52299.52-0.91%313,176
Jul 10, 2026303.62304.55299.85302.26302.26-0.40%161,170
Jul 9, 2026303.13305.38302.71303.47303.471.47%134,495
Jul 8, 2026298.11299.91295.25299.07299.07-0.55%209,197
Jul 7, 2026303.25304.45298.48300.72300.72-1.27%171,874
Jul 6, 2026302.34305.70302.30304.59304.591.11%218,141
Jul 2, 2026305.11307.48298.23301.26301.26-0.88%175,603
Jul 1, 2026304.51307.43303.62303.92303.92-0.78%293,020
Jun 30, 2026303.31306.78302.42306.30306.300.83%202,319
Jun 29, 2026301.22304.11298.13303.77303.771.74%172,826
Jun 26, 2026299.14300.64297.37298.57298.57-1.19%181,111
Jun 25, 2026306.40307.24301.65302.56302.160.35%350,292
Jun 24, 2026301.02305.29299.91301.49301.090.34%160,836
Jun 23, 2026299.19303.18298.52300.48300.08-1.99%325,277
Jun 22, 2026307.05308.77304.87306.57306.170.13%229,947
Jun 18, 2026306.74307.56304.73306.18305.781.65%196,891
Jun 17, 2026304.23307.80301.07301.21300.81-0.88%200,511
Jun 16, 2026306.70309.44303.83303.89303.49-0.52%199,507
Jun 15, 2026304.03306.10304.03305.48305.082.80%162,532
Jun 12, 2026296.14298.45293.63297.16296.770.76%265,860