Skip to main content
logo
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
285.52
-3.92 (-1.35%)
May 15, 2026, 4:00 PM EDT - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%308,173
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, 2026255.78255.78251.78252.33252.33-2.01%286,023
Mar 26, 2026260.52263.24257.38257.51256.99-2.28%317,161
Mar 25, 2026264.85265.92261.37263.52262.990.66%194,988
Mar 24, 2026260.54262.73258.73261.78261.25-0.26%202,343
Mar 23, 2026263.47267.03262.14262.46261.931.24%274,131
Mar 20, 2026264.15264.26257.89259.24258.72-2.23%336,125
Mar 19, 2026262.94266.71262.41265.14264.610.01%154,580
Mar 18, 2026267.03268.47265.10265.11264.58-1.20%228,377
Mar 17, 2026267.91270.55267.84268.33267.790.58%160,728
Mar 16, 2026265.78268.37265.78266.77266.231.35%130,030
Mar 13, 2026265.62267.03262.81263.21262.68-0.13%245,136
Mar 12, 2026267.76269.03263.51263.55263.02-2.39%360,145
Mar 11, 2026271.69272.19268.41270.01269.47-0.68%213,369
Mar 10, 2026274.35275.23270.71271.87271.32-1.02%225,332
Mar 9, 2026268.71275.16266.22274.68274.131.08%287,883
Mar 6, 2026272.16273.44270.10271.74271.19-1.58%233,248