Skip to main content
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
276.10
-0.90 (-0.32%)
Mar 5, 2026, 4:00 PM EST - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026276.05279.25273.50276.10276.10-0.32%250,122
Mar 4, 2026276.32277.97274.82277.00277.000.75%200,866
Mar 3, 2026272.23276.47268.50274.95274.95-1.15%289,159
Mar 2, 2026274.54279.28274.03278.15278.15-0.11%280,727
Feb 27, 2026276.54278.73275.91278.47278.47-0.63%250,874
Feb 26, 2026277.10280.24276.23280.24280.241.17%278,190
Feb 25, 2026275.44277.60274.71276.99276.990.98%305,171
Feb 24, 2026270.16274.75269.72274.31274.311.39%192,915
Feb 23, 2026274.31274.40269.62270.55270.55-1.98%233,620
Feb 20, 2026274.20278.00273.81276.02276.020.27%376,991
Feb 19, 2026275.08276.09273.13275.28275.28-0.13%224,804
Feb 18, 2026274.25277.35273.88275.63275.630.72%359,487
Feb 17, 2026272.93274.64271.00273.67273.670.06%276,561
Feb 13, 2026270.32275.24269.01273.51273.511.30%213,119
Feb 12, 2026276.38278.22269.39270.00270.00-1.87%359,141
Feb 11, 2026277.47277.77272.95275.15275.15-0.10%211,730
Feb 10, 2026276.70278.21275.43275.43275.43-0.14%299,930
Feb 9, 2026273.10276.62272.93275.82275.820.68%201,857
Feb 6, 2026269.81274.37269.28273.96273.962.88%273,770
Feb 5, 2026269.24270.28265.45266.28266.28-1.92%303,478
Feb 4, 2026273.03273.12267.92271.48271.48-0.48%277,109
Feb 3, 2026276.71276.71269.70272.80272.80-1.72%379,531
Feb 2, 2026275.47278.67275.14277.58277.580.21%265,189
Jan 30, 2026279.98280.91275.24277.01277.01-1.45%261,004
Jan 29, 2026283.01283.64278.76281.10281.10-0.63%634,271
Jan 28, 2026284.23285.10282.11282.89282.89-0.19%276,700
Jan 27, 2026284.73285.30283.00283.44283.44-0.01%175,409
Jan 26, 2026282.74284.65282.74283.48283.480.39%242,112
Jan 23, 2026283.42283.60281.79282.38282.38-0.45%228,952
Jan 22, 2026284.75285.79283.23283.65283.650.34%215,542
Jan 21, 2026280.29284.07279.79282.70282.701.41%245,168
Jan 20, 2026280.35282.67278.48278.78278.78-2.30%290,459
Jan 16, 2026286.25287.05284.78285.35285.35-0.40%222,878
Jan 15, 2026287.02288.22286.20286.50286.500.39%175,766
Jan 14, 2026285.85286.55283.33285.38285.38-0.53%354,781
Jan 13, 2026287.02287.47285.28286.91286.910.16%150,058
Jan 12, 2026284.47286.80284.23286.46286.460.20%203,799
Jan 9, 2026285.97286.75284.21285.90285.900.72%206,768
Jan 8, 2026285.06285.16283.40283.87283.87-0.69%213,001
Jan 7, 2026288.29288.62285.35285.84285.84-0.99%199,082
Jan 6, 2026284.79289.32284.79288.71288.711.40%180,446
Jan 5, 2026282.02285.84282.01284.71284.711.22%251,709
Jan 2, 2026281.06281.52278.59281.28281.280.77%234,964
Dec 31, 2025281.97282.01279.11279.14279.14-1.06%162,021
Dec 30, 2025283.00283.49282.09282.13282.13-0.45%139,778
Dec 29, 2025283.43284.82282.71283.41283.41-0.30%157,521
Dec 26, 2025284.44284.44283.67284.27284.27-0.10%106,672
Dec 24, 2025284.13285.00283.36284.55284.550.14%104,016
Dec 23, 2025284.09285.09282.53284.16284.16-0.32%193,478
Dec 22, 2025284.36285.41283.66285.07285.070.71%175,148
Dec 19, 2025281.50284.34281.50283.06282.580.74%255,941
Dec 18, 2025281.76283.33280.27280.99280.510.91%269,853
Dec 17, 2025282.03283.51278.20278.45277.98-1.01%207,327
Dec 16, 2025281.55283.17280.01281.29280.81-0.30%224,378
Dec 15, 2025284.38284.38281.67282.13281.65-0.30%170,215
Dec 12, 2025287.58287.95282.31282.98282.50-1.62%123,088
Dec 11, 2025284.73287.64284.15287.64287.150.68%257,515
Dec 10, 2025283.54286.78282.30285.71285.230.92%214,873
Dec 9, 2025283.94285.13282.87283.10282.62-0.44%155,577
Dec 8, 2025285.96285.96283.73284.36283.88-0.28%531,070
Dec 5, 2025285.92286.90284.94285.17284.69-0.13%173,603
Dec 4, 2025284.63286.09283.81285.53285.050.27%127,367
Dec 3, 2025282.40284.90282.01284.75284.270.88%198,205
Dec 2, 2025283.55283.55281.71282.26281.780.34%154,667
Dec 1, 2025280.75283.39280.36281.29280.81-0.71%192,961
Nov 28, 2025282.01284.27281.83283.31282.830.69%54,310
Nov 26, 2025280.16282.43280.00281.37280.890.78%104,426
Nov 25, 2025274.75279.52273.22279.18278.711.63%188,832
Nov 24, 2025273.56275.89272.18274.71274.250.69%317,274
Nov 21, 2025270.70274.40268.14272.82272.361.15%203,243
Nov 20, 2025279.73279.84269.46269.71269.25-2.19%143,636
Nov 19, 2025274.95276.75273.93275.76275.290.44%197,402
Nov 18, 2025273.43276.83272.90274.56274.10-0.23%246,323
Nov 17, 2025279.09279.80273.51275.19274.72-1.65%211,913
Nov 14, 2025276.85282.49276.20279.80279.330.01%153,894
Nov 13, 2025285.25285.63279.63279.76279.29-2.41%215,222
Nov 12, 2025288.41289.41286.67286.67286.19-0.33%165,127
Nov 11, 2025287.75288.78287.05287.63287.14-0.16%179,451
Nov 10, 2025288.05289.00285.45288.09287.600.94%201,495
Nov 7, 2025280.00285.42278.84285.42284.941.08%274,237
Nov 6, 2025286.23286.30281.81282.38281.90-1.68%289,743
Nov 5, 2025285.36288.36285.26287.20286.710.35%181,080
Nov 4, 2025288.24288.80286.00286.21285.73-1.75%158,342
Nov 3, 2025292.91292.99288.47291.31290.82-0.20%217,520
Oct 31, 2025290.92292.96290.15291.90291.410.82%98,531
Oct 30, 2025290.57293.46289.14289.54289.05-1.20%179,766
Oct 29, 2025294.56295.31291.87293.07292.57-0.67%170,400
Oct 28, 2025297.73297.73295.06295.06294.56-1.03%160,235
Oct 27, 2025298.14298.66297.38298.12297.620.89%109,479
Oct 24, 2025296.35297.11295.28295.50295.000.78%98,069
Oct 23, 2025290.30293.62290.06293.21292.711.25%113,169
Oct 22, 2025293.63293.63287.85289.59289.10-1.33%174,991
Oct 21, 2025292.50294.13291.15293.50293.000.31%117,451
Oct 20, 2025291.70293.15291.07292.59292.101.24%105,023
Oct 17, 2025288.15290.14286.94289.01288.52-0.04%116,553
Oct 16, 2025293.72294.69288.78289.14288.65-1.15%114,889
Oct 15, 2025294.74296.32290.84292.51292.02-115,146
Oct 14, 2025288.44294.54287.50292.52292.030.41%111,859
Oct 13, 2025290.50292.40289.91291.32290.831.27%125,103
Oct 10, 2025296.54297.20287.56287.68287.19-2.72%205,830