Skip to main content
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
284.87
-0.51 (-0.18%)
Aug 15, 2025, 4:00 PM - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025285.58285.68284.43284.87284.87-0.18%127,364
Aug 14, 2025286.44286.47284.64285.38285.38-0.84%169,377
Aug 13, 2025288.26288.26284.89287.79287.790.27%453,470
Aug 12, 2025285.35287.04284.41287.02287.021.02%165,661
Aug 11, 2025284.82286.03283.49284.12284.12-0.12%193,943
Aug 8, 2025287.53287.76284.47284.47284.47-1.19%174,622
Aug 7, 2025291.01291.01285.57287.91287.91-0.37%149,100
Aug 6, 2025287.83289.13286.36288.98288.980.23%133,685
Aug 5, 2025291.45291.45286.96288.33288.33-1.23%115,257
Aug 4, 2025288.45291.92288.39291.92291.922.14%155,052
Aug 1, 2025286.88287.55282.23285.79285.79-1.85%261,903
Jul 31, 2025293.78295.50290.82291.18291.18-0.35%184,392
Jul 30, 2025292.30294.11290.94292.19292.19-137,993
Jul 29, 2025293.27293.47290.48292.18292.18-0.29%242,768
Jul 28, 2025293.68293.68292.19293.03293.030.03%132,206
Jul 25, 2025291.68293.37291.01292.94292.940.85%141,190
Jul 24, 2025290.70291.58290.05290.46290.460.14%143,094
Jul 23, 2025289.57290.06288.51290.06290.060.88%502,543
Jul 22, 2025287.20288.16285.48287.53287.530.07%163,697
Jul 21, 2025289.99290.11287.33287.34287.34-0.56%191,573
Jul 18, 2025288.90289.68287.80288.96288.960.82%193,022
Jul 17, 2025284.64287.44284.64286.62286.620.83%292,853
Jul 16, 2025284.42284.67280.42284.25284.250.40%213,794
Jul 15, 2025286.65286.65283.06283.13283.13-0.93%224,102
Jul 14, 2025283.60286.42283.28285.80285.800.89%183,893
Jul 11, 2025284.16285.00283.28283.28283.28-0.79%143,437
Jul 10, 2025286.67286.67284.35285.53285.53-0.46%223,973
Jul 9, 2025285.82286.84284.49286.84286.840.81%195,983
Jul 8, 2025286.67286.78283.65284.54284.54-0.62%190,663
Jul 7, 2025285.70287.06284.41286.32286.32-0.13%171,446
Jul 3, 2025284.98287.15284.75286.69286.691.03%127,481
Jul 2, 2025282.81283.90281.98283.77283.770.27%269,828
Jul 1, 2025283.54284.62281.76283.00283.00-0.49%193,681
Jun 30, 2025282.60284.61282.03284.39284.390.73%257,232
Jun 27, 2025281.04283.36280.03282.34281.920.86%176,007
Jun 26, 2025278.94280.21277.87279.94279.520.78%158,545
Jun 25, 2025280.02280.12277.39277.78277.36-0.51%191,467
Jun 24, 2025276.62279.84276.04279.19278.771.53%270,848
Jun 23, 2025272.09274.98270.58274.98274.570.97%263,174
Jun 20, 2025273.59274.36271.71272.33271.920.10%175,859
Jun 18, 2025271.17273.63270.88272.07271.660.38%284,791
Jun 17, 2025271.73272.75270.26271.04270.63-0.85%129,362
Jun 16, 2025272.17274.16272.17273.35272.941.14%154,305
Jun 13, 2025270.08272.54269.40270.26269.86-1.14%163,354
Jun 12, 2025271.56274.00271.56273.38272.970.27%114,702
Jun 11, 2025273.83274.53272.02272.65272.24-0.40%141,870
Jun 10, 2025274.38274.50271.94273.74273.330.03%125,439
Jun 9, 2025275.34275.34272.63273.65273.24-0.34%136,208
Jun 6, 2025274.90275.26273.42274.57274.160.71%135,357
Jun 5, 2025273.43274.63271.59272.63272.22-0.02%371,650