Skip to main content
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
278.27
-4.09 (-1.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026279.65281.04276.95278.27278.27-1.45%160,503
Apr 27, 2026282.77283.35280.73282.36282.36-0.31%345,156
Apr 24, 2026283.23283.72280.68283.23283.230.23%244,712
Apr 23, 2026282.47284.15278.62282.59282.59-0.29%194,801
Apr 22, 2026285.31285.97282.34283.41283.410.27%363,976
Apr 21, 2026286.11287.48281.94282.64282.64-1.07%306,719
Apr 20, 2026282.96285.71282.66285.71285.710.71%129,851
Apr 17, 2026281.89285.14281.89283.70283.701.93%170,760
Apr 16, 2026279.20280.10277.65278.34278.340.12%222,789
Apr 15, 2026277.28278.48276.33278.02278.020.46%171,342
Apr 14, 2026275.29277.04274.48276.74276.741.28%176,572
Apr 13, 2026267.36273.29267.36273.25273.251.88%189,079
Apr 10, 2026270.02270.70267.75268.22268.22-0.47%134,189
Apr 9, 2026270.09271.02267.96269.48269.48-0.59%145,539
Apr 8, 2026272.00273.72269.85271.07271.073.27%173,220
Apr 7, 2026261.58262.94259.15262.49262.49-0.17%185,996
Apr 6, 2026261.52263.52261.28262.94262.940.59%356,169
Apr 2, 2026255.26263.24254.79261.41261.410.33%303,254
Apr 1, 2026259.46262.37258.85260.55260.551.24%287,051
Mar 31, 2026252.30258.09251.05257.35257.353.09%311,260
Mar 30, 2026254.79255.18248.23249.63249.63-1.07%382,104
Mar 27, 2026255.78255.78251.78252.33252.33-2.01%285,995
Mar 26, 2026260.52263.24257.38257.51257.00-2.28%317,161
Mar 25, 2026264.85265.92261.37263.52263.000.66%194,988
Mar 24, 2026260.54262.73258.73261.78261.26-0.26%202,343
Mar 23, 2026263.47267.03262.14262.46261.941.24%274,131
Mar 20, 2026264.15264.26257.89259.24258.73-2.23%336,125
Mar 19, 2026262.94266.71262.41265.14264.620.01%154,580
Mar 18, 2026267.03268.47265.10265.11264.59-1.20%228,377
Mar 17, 2026267.91270.55267.84268.33267.800.58%160,728
Mar 16, 2026265.78268.37265.78266.77266.241.35%130,030
Mar 13, 2026265.62267.03262.81263.21262.69-0.13%245,136
Mar 12, 2026267.76269.03263.51263.55263.03-2.39%360,145
Mar 11, 2026271.69272.19268.41270.01269.48-0.68%213,369
Mar 10, 2026274.35275.23270.71271.87271.33-1.02%225,332
Mar 9, 2026268.71275.16266.22274.68274.141.08%287,883
Mar 6, 2026272.16273.44270.10271.74271.20-1.58%233,248
Mar 5, 2026276.05279.25273.50276.10275.55-0.32%251,147
Mar 4, 2026276.32277.97274.82277.00276.450.75%200,874
Mar 3, 2026272.23276.47268.50274.95274.41-1.15%289,169
Mar 2, 2026274.54279.28274.03278.15277.60-0.11%280,734
Feb 27, 2026276.54278.73275.91278.47277.92-0.63%251,075
Feb 26, 2026277.10280.24276.23280.24279.691.17%278,191
Feb 25, 2026275.44277.60274.71276.99276.440.98%305,198
Feb 24, 2026270.16274.75269.72274.31273.771.39%192,915
Feb 23, 2026274.31274.40269.62270.55270.01-1.98%233,623
Feb 20, 2026274.20278.00273.81276.02275.470.27%377,012
Feb 19, 2026275.08276.09273.13275.28274.74-0.13%224,936
Feb 18, 2026274.25277.35273.88275.63275.080.72%359,556
Feb 17, 2026272.93274.64271.00273.67273.130.06%276,571
Feb 13, 2026270.32275.24269.01273.51272.971.30%213,136
Feb 12, 2026276.38278.22269.39270.00269.47-1.87%359,398
Feb 11, 2026277.47277.77272.95275.15274.61-0.10%211,878
Feb 10, 2026276.70278.21275.43275.43274.88-0.14%300,024
Feb 9, 2026273.10276.62272.93275.82275.270.68%201,957
Feb 6, 2026269.81274.37269.28273.96273.422.88%273,790
Feb 5, 2026269.24270.28265.45266.28265.75-1.92%303,527
Feb 4, 2026273.03273.12267.92271.48270.94-0.48%277,111
Feb 3, 2026276.71276.71269.70272.80272.26-1.72%379,638
Feb 2, 2026275.47278.67275.14277.58277.030.21%265,212
Jan 30, 2026279.98280.91275.24277.01276.46-1.45%261,010
Jan 29, 2026283.01283.64278.76281.10280.54-0.63%634,497
Jan 28, 2026284.23285.10282.11282.89282.33-0.19%276,812
Jan 27, 2026284.73285.30283.00283.44282.88-0.01%175,409
Jan 26, 2026282.74284.65282.74283.48282.920.39%242,115
Jan 23, 2026283.42283.60281.79282.38281.82-0.45%228,957
Jan 22, 2026284.75285.79283.23283.65283.090.34%215,542
Jan 21, 2026280.29284.07279.79282.70282.141.41%245,223
Jan 20, 2026280.35282.67278.48278.78278.23-2.30%290,501
Jan 16, 2026286.25287.05284.78285.35284.79-0.40%222,890
Jan 15, 2026287.02288.22286.20286.50285.930.39%175,777
Jan 14, 2026285.85286.55283.33285.38284.82-0.53%354,782
Jan 13, 2026287.02287.47285.28286.91286.340.16%150,142
Jan 12, 2026284.47286.80284.23286.46285.890.20%203,811
Jan 9, 2026285.97286.75284.21285.90285.330.72%206,767
Jan 8, 2026285.06285.16283.40283.87283.31-0.69%213,014
Jan 7, 2026288.29288.62285.35285.84285.27-0.99%199,083
Jan 6, 2026284.79289.32284.79288.71288.141.40%180,448
Jan 5, 2026282.02285.84282.01284.71284.151.22%251,993
Jan 2, 2026281.06281.52278.59281.28280.720.77%234,973
Dec 31, 2025281.97282.01279.11279.14278.59-1.06%162,021
Dec 30, 2025283.00283.49282.09282.13281.57-0.45%139,891
Dec 29, 2025283.43284.82282.71283.41282.85-0.30%175,703
Dec 26, 2025284.44284.44283.67284.27283.71-0.10%107,975
Dec 24, 2025284.13285.00283.36284.55283.990.14%104,017
Dec 23, 2025284.09285.09282.53284.16283.60-0.32%193,477
Dec 22, 2025284.36285.41283.66285.07284.510.71%175,148
Dec 19, 2025281.50284.34281.50283.06282.020.74%255,941
Dec 18, 2025281.76283.33280.27280.99279.960.91%269,853
Dec 17, 2025282.03283.51278.20278.45277.43-1.01%207,327
Dec 16, 2025281.55283.17280.01281.29280.26-0.30%224,378
Dec 15, 2025284.38284.38281.67282.13281.10-0.30%170,215
Dec 12, 2025287.58287.95282.31282.98281.94-1.62%123,088
Dec 11, 2025284.73287.64284.15287.64286.590.68%257,515
Dec 10, 2025283.54286.78282.30285.71284.660.92%214,873
Dec 9, 2025283.94285.13282.87283.10282.06-0.44%155,577
Dec 8, 2025285.96285.96283.73284.36283.32-0.28%531,070
Dec 5, 2025285.92286.90284.94285.17284.12-0.13%173,603
Dec 4, 2025284.63286.09283.81285.53284.480.27%127,367
Dec 3, 2025282.40284.90282.01284.75283.710.88%198,205