Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
285.17
-0.36 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
VOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 285.92 | 286.90 | 284.94 | 285.17 | 285.17 | -0.13% | 173,541 |
| Dec 4, 2025 | 284.63 | 286.09 | 283.81 | 285.53 | 285.53 | 0.27% | 127,367 |
| Dec 3, 2025 | 282.40 | 284.90 | 282.01 | 284.75 | 284.75 | 0.88% | 198,165 |
| Dec 2, 2025 | 283.55 | 283.55 | 281.71 | 282.26 | 282.26 | 0.34% | 154,665 |
| Dec 1, 2025 | 280.75 | 283.39 | 280.36 | 281.29 | 281.29 | -0.71% | 192,960 |
| Nov 28, 2025 | 282.01 | 284.27 | 281.83 | 283.31 | 283.31 | 0.69% | 54,307 |
| Nov 26, 2025 | 280.16 | 282.43 | 280.00 | 281.37 | 281.37 | 0.78% | 104,425 |
| Nov 25, 2025 | 274.75 | 279.52 | 273.22 | 279.18 | 279.18 | 1.63% | 188,828 |
| Nov 24, 2025 | 273.56 | 275.89 | 272.18 | 274.71 | 274.71 | 0.69% | 317,274 |
| Nov 21, 2025 | 270.70 | 274.40 | 268.14 | 272.82 | 272.82 | 1.15% | 203,243 |
| Nov 20, 2025 | 279.73 | 279.84 | 269.46 | 269.71 | 269.71 | -2.19% | 143,615 |
| Nov 19, 2025 | 274.95 | 276.75 | 273.93 | 275.76 | 275.76 | 0.44% | 197,402 |
| Nov 18, 2025 | 273.43 | 276.83 | 272.90 | 274.56 | 274.56 | -0.23% | 246,323 |
| Nov 17, 2025 | 279.09 | 279.80 | 273.51 | 275.19 | 275.19 | -1.65% | 211,913 |
| Nov 14, 2025 | 276.85 | 282.49 | 276.20 | 279.80 | 279.80 | 0.01% | 153,894 |
| Nov 13, 2025 | 285.25 | 285.63 | 279.63 | 279.76 | 279.76 | -2.41% | 215,222 |
| Nov 12, 2025 | 288.41 | 289.41 | 286.67 | 286.67 | 286.67 | -0.33% | 165,127 |
| Nov 11, 2025 | 287.75 | 288.78 | 287.05 | 287.63 | 287.63 | -0.16% | 179,451 |
| Nov 10, 2025 | 288.05 | 289.00 | 285.45 | 288.09 | 288.09 | 0.94% | 201,495 |
| Nov 7, 2025 | 280.00 | 285.42 | 278.84 | 285.42 | 285.42 | 1.08% | 274,237 |
| Nov 6, 2025 | 286.23 | 286.30 | 281.81 | 282.38 | 282.38 | -1.68% | 289,743 |
| Nov 5, 2025 | 285.36 | 288.36 | 285.26 | 287.20 | 287.20 | 0.35% | 181,080 |
| Nov 4, 2025 | 288.24 | 288.80 | 286.00 | 286.21 | 286.21 | -1.75% | 158,342 |
| Nov 3, 2025 | 292.91 | 292.99 | 288.47 | 291.31 | 291.31 | -0.20% | 217,520 |
| Oct 31, 2025 | 290.92 | 292.96 | 290.15 | 291.90 | 291.90 | 0.82% | 98,531 |
| Oct 30, 2025 | 290.57 | 293.46 | 289.14 | 289.54 | 289.54 | -1.20% | 179,766 |
| Oct 29, 2025 | 294.56 | 295.31 | 291.87 | 293.07 | 293.07 | -0.67% | 170,400 |
| Oct 28, 2025 | 297.73 | 297.73 | 295.06 | 295.06 | 295.06 | -1.03% | 160,235 |
| Oct 27, 2025 | 298.14 | 298.66 | 297.38 | 298.12 | 298.12 | 0.89% | 109,479 |
| Oct 24, 2025 | 296.35 | 297.11 | 295.28 | 295.50 | 295.50 | 0.78% | 98,069 |
| Oct 23, 2025 | 290.30 | 293.62 | 290.06 | 293.21 | 293.21 | 1.25% | 113,169 |
| Oct 22, 2025 | 293.63 | 293.63 | 287.85 | 289.59 | 289.59 | -1.33% | 174,991 |
| Oct 21, 2025 | 292.50 | 294.13 | 291.15 | 293.50 | 293.50 | 0.31% | 117,451 |
| Oct 20, 2025 | 291.70 | 293.15 | 291.07 | 292.59 | 292.59 | 1.24% | 105,023 |
| Oct 17, 2025 | 288.15 | 290.14 | 286.94 | 289.01 | 289.01 | -0.04% | 116,553 |
| Oct 16, 2025 | 293.72 | 294.69 | 288.78 | 289.14 | 289.14 | -1.15% | 114,889 |
| Oct 15, 2025 | 294.74 | 296.32 | 290.84 | 292.51 | 292.51 | - | 115,146 |
| Oct 14, 2025 | 288.44 | 294.54 | 287.50 | 292.52 | 292.52 | 0.41% | 111,859 |
| Oct 13, 2025 | 290.50 | 292.40 | 289.91 | 291.32 | 291.32 | 1.27% | 125,103 |
| Oct 10, 2025 | 296.54 | 297.20 | 287.56 | 287.68 | 287.68 | -2.72% | 205,830 |
| Oct 9, 2025 | 297.42 | 297.42 | 294.89 | 295.71 | 295.71 | -0.47% | 109,613 |
| Oct 8, 2025 | 295.19 | 297.46 | 294.55 | 297.11 | 297.11 | 1.02% | 153,366 |
| Oct 7, 2025 | 297.00 | 297.32 | 292.10 | 294.10 | 294.10 | -0.94% | 165,378 |
| Oct 6, 2025 | 298.30 | 298.30 | 295.25 | 296.88 | 296.88 | 0.31% | 144,690 |
| Oct 3, 2025 | 296.73 | 297.95 | 295.34 | 295.95 | 295.95 | -0.04% | 102,085 |
| Oct 2, 2025 | 295.22 | 296.19 | 293.82 | 296.08 | 296.08 | 0.75% | 184,660 |
| Oct 1, 2025 | 292.68 | 294.42 | 292.37 | 293.88 | 293.88 | 0.03% | 155,015 |
| Sep 30, 2025 | 292.84 | 293.96 | 291.24 | 293.79 | 293.79 | 0.17% | 197,858 |
| Sep 29, 2025 | 292.97 | 293.82 | 291.67 | 293.28 | 293.28 | 0.68% | 209,471 |
| Sep 26, 2025 | 289.45 | 291.31 | 289.01 | 291.31 | 290.88 | 0.88% | 162,432 |
| Sep 25, 2025 | 288.34 | 289.04 | 286.24 | 288.76 | 288.33 | -0.57% | 152,551 |
| Sep 24, 2025 | 292.82 | 293.61 | 290.37 | 290.41 | 289.98 | -0.59% | 105,552 |
| Sep 23, 2025 | 294.10 | 294.34 | 292.03 | 292.12 | 291.69 | -0.70% | 137,346 |
| Sep 22, 2025 | 291.67 | 294.55 | 290.89 | 294.19 | 293.75 | 0.44% | 144,978 |
| Sep 19, 2025 | 293.49 | 293.77 | 291.21 | 292.89 | 292.45 | -0.01% | 131,278 |
| Sep 18, 2025 | 291.81 | 293.93 | 291.15 | 292.93 | 292.49 | 0.83% | 119,337 |
| Sep 17, 2025 | 291.16 | 292.83 | 287.67 | 290.51 | 290.08 | -0.09% | 234,034 |
| Sep 16, 2025 | 292.31 | 292.31 | 290.01 | 290.78 | 290.35 | -0.39% | 137,266 |
| Sep 15, 2025 | 292.30 | 293.76 | 291.92 | 291.92 | 291.49 | 0.16% | 150,250 |
| Sep 12, 2025 | 293.36 | 294.10 | 291.42 | 291.46 | 291.03 | -0.83% | 121,195 |
| Sep 11, 2025 | 291.39 | 294.59 | 291.39 | 293.91 | 293.47 | 1.19% | 132,740 |
| Sep 10, 2025 | 292.05 | 293.17 | 289.43 | 290.44 | 290.01 | -0.11% | 134,020 |
| Sep 9, 2025 | 289.82 | 291.16 | 288.53 | 290.76 | 290.33 | 0.29% | 146,750 |
| Sep 8, 2025 | 288.77 | 290.08 | 287.93 | 289.93 | 289.50 | 0.82% | 157,691 |
| Sep 5, 2025 | 289.74 | 290.29 | 284.75 | 287.58 | 287.15 | -0.52% | 209,248 |
| Sep 4, 2025 | 287.22 | 289.14 | 286.12 | 289.09 | 288.66 | 0.81% | 948,679 |
| Sep 3, 2025 | 287.15 | 287.34 | 285.18 | 286.76 | 286.33 | -0.14% | 512,135 |
| Sep 2, 2025 | 285.14 | 287.17 | 284.00 | 287.17 | 286.74 | -0.68% | 193,520 |
| Aug 29, 2025 | 291.03 | 291.12 | 288.08 | 289.14 | 288.71 | -0.67% | 145,688 |
| Aug 28, 2025 | 289.91 | 291.65 | 289.86 | 291.10 | 290.67 | 0.75% | 160,001 |
| Aug 27, 2025 | 288.48 | 289.64 | 288.31 | 288.93 | 288.50 | 0.41% | 129,621 |
| Aug 26, 2025 | 286.27 | 287.98 | 286.27 | 287.76 | 287.33 | 0.51% | 135,780 |
| Aug 25, 2025 | 288.09 | 288.43 | 286.26 | 286.30 | 285.87 | -0.62% | 112,876 |
| Aug 22, 2025 | 284.81 | 289.71 | 284.57 | 288.10 | 287.67 | 1.62% | 101,696 |
| Aug 21, 2025 | 283.65 | 284.42 | 282.44 | 283.51 | 283.09 | -0.33% | 109,804 |
| Aug 20, 2025 | 284.85 | 285.03 | 281.68 | 284.44 | 284.02 | -0.33% | 131,429 |
| Aug 19, 2025 | 286.61 | 287.56 | 284.53 | 285.38 | 284.96 | -0.55% | 127,193 |
| Aug 18, 2025 | 285.08 | 287.09 | 284.62 | 286.95 | 286.52 | 0.73% | 139,659 |
| Aug 15, 2025 | 285.58 | 285.68 | 284.43 | 284.87 | 284.45 | -0.18% | 127,367 |
| Aug 14, 2025 | 286.44 | 286.47 | 284.64 | 285.38 | 284.96 | -0.84% | 169,377 |
| Aug 13, 2025 | 288.26 | 288.26 | 284.89 | 287.79 | 287.36 | 0.27% | 453,470 |
| Aug 12, 2025 | 285.35 | 287.04 | 284.41 | 287.02 | 286.59 | 1.02% | 165,661 |
| Aug 11, 2025 | 284.82 | 286.03 | 283.49 | 284.12 | 283.70 | -0.12% | 193,943 |
| Aug 8, 2025 | 287.53 | 287.76 | 284.47 | 284.47 | 284.05 | -1.19% | 174,622 |
| Aug 7, 2025 | 291.01 | 291.01 | 285.57 | 287.91 | 287.48 | -0.37% | 149,100 |
| Aug 6, 2025 | 287.83 | 289.13 | 286.36 | 288.98 | 288.55 | 0.23% | 133,685 |
| Aug 5, 2025 | 291.45 | 291.45 | 286.96 | 288.33 | 287.90 | -1.23% | 115,257 |
| Aug 4, 2025 | 288.45 | 291.92 | 288.39 | 291.92 | 291.49 | 2.14% | 155,052 |
| Aug 1, 2025 | 286.88 | 287.55 | 282.23 | 285.79 | 285.36 | -1.85% | 261,903 |
| Jul 31, 2025 | 293.78 | 295.50 | 290.82 | 291.18 | 290.75 | -0.35% | 184,392 |
| Jul 30, 2025 | 292.30 | 294.11 | 290.94 | 292.19 | 291.75 | - | 137,993 |
| Jul 29, 2025 | 293.27 | 293.47 | 290.48 | 292.18 | 291.75 | -0.29% | 242,768 |
| Jul 28, 2025 | 293.68 | 293.68 | 292.19 | 293.03 | 292.59 | 0.03% | 132,206 |
| Jul 25, 2025 | 291.68 | 293.37 | 291.01 | 292.94 | 292.50 | 0.85% | 141,190 |
| Jul 24, 2025 | 290.70 | 291.58 | 290.05 | 290.46 | 290.03 | 0.14% | 143,094 |
| Jul 23, 2025 | 289.57 | 290.06 | 288.51 | 290.06 | 289.63 | 0.88% | 502,543 |
| Jul 22, 2025 | 287.20 | 288.16 | 285.48 | 287.53 | 287.10 | 0.07% | 163,697 |
| Jul 21, 2025 | 289.99 | 290.11 | 287.33 | 287.34 | 286.91 | -0.56% | 191,573 |
| Jul 18, 2025 | 288.90 | 289.68 | 287.80 | 288.96 | 288.53 | 0.82% | 193,022 |
| Jul 17, 2025 | 284.64 | 287.44 | 284.64 | 286.62 | 286.19 | 0.83% | 292,853 |