Vanguard Morningstar Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
297.30
+1.31 (0.44%)
At close: Sep 25, 2026, 4:00 PM EDT
297.30
0.00 (0.00%)
After-hours: Sep 25, 2026, 6:30 PM EDT
VOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 296.52 | 298.44 | 296.03 | 297.30 | 297.30 | 0.44% | 363,292 |
| Sep 24, 2026 | 294.22 | 297.25 | 294.22 | 295.99 | 295.99 | -0.17% | 200,692 |
| Sep 23, 2026 | 298.00 | 298.44 | 296.19 | 296.49 | 296.49 | -0.67% | 163,738 |
| Sep 22, 2026 | 298.84 | 299.97 | 297.93 | 298.50 | 298.50 | 0.30% | 131,372 |
| Sep 21, 2026 | 295.46 | 298.42 | 294.08 | 297.61 | 297.61 | 1.83% | 149,515 |
| Sep 18, 2026 | 292.18 | 292.81 | 290.23 | 292.25 | 292.25 | 0.23% | 170,146 |
| Sep 17, 2026 | 293.39 | 293.69 | 291.28 | 291.58 | 291.58 | 0.71% | 209,038 |
| Sep 16, 2026 | 290.63 | 292.96 | 287.25 | 289.52 | 289.52 | -0.08% | 180,619 |
| Sep 15, 2026 | 292.62 | 292.62 | 289.25 | 289.74 | 289.74 | -1.13% | 147,706 |
| Sep 14, 2026 | 291.09 | 293.98 | 291.01 | 293.05 | 293.05 | -0.66% | 176,187 |
| Sep 11, 2026 | 295.71 | 296.17 | 294.54 | 294.99 | 294.99 | 0.77% | 198,031 |
| Sep 10, 2026 | 293.25 | 296.05 | 292.55 | 292.75 | 292.75 | -1.14% | 284,278 |
| Sep 9, 2026 | 298.31 | 298.86 | 296.13 | 296.13 | 296.13 | -0.95% | 166,999 |
| Sep 8, 2026 | 299.92 | 301.09 | 298.22 | 298.97 | 298.97 | -0.40% | 203,443 |
| Sep 4, 2026 | 298.14 | 300.56 | 297.91 | 300.18 | 300.18 | 0.11% | 74,602 |
| Sep 3, 2026 | 299.11 | 300.35 | 296.91 | 299.85 | 299.85 | 1.19% | 165,509 |
| Sep 2, 2026 | 295.80 | 297.20 | 295.20 | 296.33 | 296.33 | -0.11% | 259,981 |
| Sep 1, 2026 | 299.50 | 300.73 | 295.75 | 296.66 | 296.66 | -1.78% | 274,420 |
| Aug 31, 2026 | 301.34 | 302.03 | 300.54 | 302.03 | 302.03 | -0.34% | 138,892 |
| Aug 28, 2026 | 306.74 | 306.88 | 302.97 | 303.06 | 303.06 | -1.29% | 196,632 |
| Aug 27, 2026 | 307.44 | 307.49 | 306.20 | 307.01 | 307.01 | 0.63% | 157,690 |
| Aug 26, 2026 | 302.51 | 305.82 | 302.51 | 305.09 | 305.09 | 0.49% | 155,541 |
| Aug 25, 2026 | 304.48 | 304.59 | 302.41 | 303.60 | 303.60 | 0.47% | 87,166 |
| Aug 24, 2026 | 303.29 | 303.29 | 301.61 | 302.19 | 302.19 | -1.07% | 104,826 |
| Aug 21, 2026 | 305.25 | 305.96 | 303.81 | 305.46 | 305.46 | 0.79% | 117,872 |
| Aug 20, 2026 | 304.55 | 305.78 | 302.71 | 303.06 | 303.06 | -0.85% | 162,992 |
| Aug 19, 2026 | 307.74 | 308.40 | 304.85 | 305.67 | 305.67 | -0.25% | 162,185 |
| Aug 18, 2026 | 309.17 | 310.36 | 306.04 | 306.44 | 306.44 | -1.92% | 246,538 |
| Aug 17, 2026 | 314.12 | 314.68 | 312.44 | 312.45 | 312.45 | -0.50% | 110,193 |
| Aug 14, 2026 | 314.19 | 315.15 | 313.30 | 314.02 | 314.02 | 0.19% | 142,787 |
| Aug 13, 2026 | 310.48 | 314.23 | 310.28 | 313.44 | 313.44 | 1.09% | 135,830 |
| Aug 12, 2026 | 310.52 | 311.30 | 309.38 | 310.05 | 310.05 | 1.15% | 130,390 |
| Aug 11, 2026 | 305.33 | 307.61 | 305.20 | 306.51 | 306.51 | 0.41% | 81,275 |
| Aug 10, 2026 | 306.37 | 306.48 | 304.95 | 305.27 | 305.27 | -0.33% | 192,907 |
| Aug 7, 2026 | 306.37 | 307.49 | 304.30 | 306.28 | 306.28 | 1.41% | 192,895 |
| Aug 6, 2026 | 302.50 | 306.07 | 301.92 | 302.03 | 302.03 | -1.15% | 212,779 |
| Aug 5, 2026 | 307.87 | 309.70 | 305.54 | 305.54 | 305.54 | -0.53% | 202,441 |
| Aug 4, 2026 | 305.37 | 308.52 | 304.23 | 307.16 | 307.16 | 1.86% | 189,003 |
| Aug 3, 2026 | 295.56 | 302.00 | 295.08 | 301.55 | 301.55 | 2.04% | 248,275 |
| Jul 31, 2026 | 298.16 | 299.13 | 292.69 | 295.52 | 295.52 | 0.21% | 155,242 |
| Jul 30, 2026 | 294.55 | 295.36 | 291.57 | 294.90 | 294.90 | 1.55% | 119,367 |
| Jul 29, 2026 | 293.74 | 297.30 | 290.38 | 290.39 | 290.39 | -1.16% | 173,283 |
| Jul 28, 2026 | 293.06 | 294.52 | 289.09 | 293.80 | 293.80 | -0.31% | 187,600 |
| Jul 27, 2026 | 295.61 | 297.17 | 291.09 | 294.71 | 294.71 | 0.87% | 166,715 |
| Jul 24, 2026 | 294.77 | 295.61 | 291.39 | 292.16 | 292.16 | -0.86% | 201,037 |
| Jul 23, 2026 | 294.24 | 297.45 | 293.61 | 294.68 | 294.68 | -0.33% | 230,664 |
| Jul 22, 2026 | 295.38 | 297.95 | 295.38 | 295.65 | 295.65 | -0.52% | 210,663 |
| Jul 21, 2026 | 295.90 | 298.15 | 295.29 | 297.21 | 297.21 | 1.39% | 182,042 |
| Jul 20, 2026 | 295.27 | 296.05 | 293.02 | 293.13 | 293.13 | -0.06% | 183,798 |
| Jul 17, 2026 | 291.00 | 295.90 | 290.03 | 293.31 | 293.31 | -0.75% | 228,933 |