Skip to main content
logo
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
293.53
-10.53 (-3.46%)
Jun 5, 2026, 4:00 PM EDT - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026300.34300.58292.28293.53293.53-3.46%135,191
Jun 4, 2026300.72304.99300.02304.06304.060.69%158,167
Jun 3, 2026304.03304.08300.27301.97301.97-0.83%291,113
Jun 2, 2026301.58304.57300.95304.49304.491.01%181,346
Jun 1, 2026296.76303.03296.47301.46301.460.91%186,495
May 29, 2026297.50298.92296.07298.74298.740.61%212,589
May 28, 2026294.56298.50293.25296.93296.931.35%208,119
May 27, 2026295.62295.62292.79292.98292.98-0.46%238,934
May 26, 2026294.36295.95292.62294.33294.331.07%285,549
May 22, 2026291.22292.38290.27291.20291.200.80%188,164
May 21, 2026284.84289.68284.01288.88288.880.92%218,576
May 20, 2026283.10286.59280.87286.24286.241.63%190,519
May 19, 2026281.76283.26279.74281.64281.64-0.91%163,111
May 18, 2026285.57286.02281.44284.22284.22-0.46%162,059
May 15, 2026285.63287.15284.22285.52285.52-1.35%231,665
May 14, 2026287.83290.51287.20289.44289.440.73%209,615
May 13, 2026288.32288.33284.45287.33287.33-0.06%144,266
May 12, 2026288.72288.82284.39287.51287.51-0.96%248,365
May 11, 2026288.71290.98288.58290.29290.290.55%241,788
May 8, 2026291.58292.00288.01288.69288.69-0.78%145,363
May 7, 2026295.06295.72289.68290.97290.97-0.85%202,770
May 6, 2026291.95293.81290.16293.45293.451.49%194,590
May 5, 2026288.63290.06287.38289.14289.141.13%222,015
May 4, 2026286.09288.42284.40285.91285.910.27%159,546
May 1, 2026285.42286.72284.66285.15285.150.21%308,174
Apr 30, 2026280.03284.75279.64284.55284.552.50%211,608
Apr 29, 2026279.09279.28276.12277.62277.62-0.23%185,210
Apr 28, 2026279.65281.04276.95278.27278.27-1.45%160,505
Apr 27, 2026282.77283.35280.73282.36282.36-0.31%345,166
Apr 24, 2026283.23283.72280.68283.23283.230.23%245,013
Apr 23, 2026282.47284.15278.62282.59282.59-0.29%194,814
Apr 22, 2026285.31285.97282.34283.41283.410.27%363,983
Apr 21, 2026286.11287.48281.94282.64282.64-1.07%306,721
Apr 20, 2026282.96285.71282.66285.71285.710.71%130,133
Apr 17, 2026281.89285.14281.89283.70283.701.93%170,765
Apr 16, 2026279.20280.10277.65278.34278.340.12%222,809
Apr 15, 2026277.28278.48276.33278.02278.020.46%171,342
Apr 14, 2026275.29277.04274.48276.74276.741.28%177,236
Apr 13, 2026267.36273.29267.36273.25273.251.88%189,194
Apr 10, 2026270.02270.70267.75268.22268.22-0.47%134,301
Apr 9, 2026270.09271.02267.96269.48269.48-0.59%145,861
Apr 8, 2026272.00273.72269.85271.07271.073.27%173,434
Apr 7, 2026261.58262.94259.15262.49262.49-0.17%188,032
Apr 6, 2026261.52263.52261.28262.94262.940.59%356,484
Apr 2, 2026255.26263.24254.79261.41261.410.33%303,255
Apr 1, 2026259.46262.37258.85260.55260.551.24%287,357
Mar 31, 2026252.30258.09251.05257.35257.353.09%311,260
Mar 30, 2026254.79255.18248.23249.63249.63-1.07%382,149
Mar 27, 2026255.78255.78251.78252.33252.33-1.82%286,023
Mar 26, 2026260.52263.24257.38257.51257.00-2.28%317,161