Skip to main content
Vanguard Mid-Cap Growth ETF (VOT)
NYSEARCA: VOT · Real-Time Price · USD
298.57
-3.59 (-1.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026299.14300.64297.37298.57298.57-1.19%181,111
Jun 25, 2026306.40307.24301.65302.56302.160.35%350,292
Jun 24, 2026301.02305.29299.91301.49301.090.34%160,836
Jun 23, 2026299.19303.18298.52300.48300.08-1.99%325,277
Jun 22, 2026307.05308.77304.87306.57306.170.13%229,947
Jun 18, 2026306.74307.56304.73306.18305.781.65%196,891
Jun 17, 2026304.23307.80301.07301.21300.81-0.88%200,511
Jun 16, 2026306.70309.44303.83303.89303.49-0.52%199,507
Jun 15, 2026304.03306.10304.03305.48305.082.80%162,532
Jun 12, 2026296.14298.45293.63297.16296.770.76%265,860
Jun 11, 2026288.79295.47287.72294.91294.522.73%329,334
Jun 10, 2026291.26294.55286.92287.08286.70-2.31%277,404
Jun 9, 2026296.33299.47285.49293.87293.48-262,207
Jun 8, 2026296.67297.06293.57293.88293.490.12%98,475
Jun 5, 2026300.34300.58292.28293.53293.14-3.46%135,230
Jun 4, 2026300.72304.99300.02304.06303.660.69%158,173
Jun 3, 2026304.03304.08300.27301.97301.57-0.83%291,130
Jun 2, 2026301.58304.57300.95304.49304.091.01%181,371
Jun 1, 2026296.76303.03296.47301.46301.060.91%186,600
May 29, 2026297.50298.92296.07298.74298.350.61%212,616
May 28, 2026294.56298.50293.25296.93296.541.35%208,125
May 27, 2026295.62295.62292.79292.98292.59-0.46%239,023
May 26, 2026294.36295.95292.62294.33293.941.07%285,972
May 22, 2026291.22292.38290.27291.20290.820.80%188,164
May 21, 2026284.84289.68284.01288.88288.500.92%218,664
May 20, 2026283.10286.59280.87286.24285.861.63%190,527
May 19, 2026281.76283.26279.74281.64281.27-0.91%163,110
May 18, 2026285.57286.02281.44284.22283.84-0.46%162,104
May 15, 2026285.63287.15284.22285.52285.14-1.35%231,665
May 14, 2026287.83290.51287.20289.44289.060.73%209,615
May 13, 2026288.32288.33284.45287.33286.95-0.06%144,266
May 12, 2026288.72288.82284.39287.51287.13-0.96%248,365
May 11, 2026288.71290.98288.58290.29289.910.55%241,788
May 8, 2026291.58292.00288.01288.69288.31-0.78%145,363
May 7, 2026295.06295.72289.68290.97290.59-0.85%202,770
May 6, 2026291.95293.81290.16293.45293.061.49%194,590
May 5, 2026288.63290.06287.38289.14288.761.13%222,015
May 4, 2026286.09288.42284.40285.91285.530.27%159,546
May 1, 2026285.42286.72284.66285.15284.770.21%308,174
Apr 30, 2026280.03284.75279.64284.55284.172.50%211,608
Apr 29, 2026279.09279.28276.12277.62277.25-0.23%185,210
Apr 28, 2026279.65281.04276.95278.27277.90-1.45%160,505
Apr 27, 2026282.77283.35280.73282.36281.99-0.31%345,166
Apr 24, 2026283.23283.72280.68283.23282.860.23%245,013
Apr 23, 2026282.47284.15278.62282.59282.22-0.29%194,814
Apr 22, 2026285.31285.97282.34283.41283.040.27%363,983
Apr 21, 2026286.11287.48281.94282.64282.27-1.07%306,721
Apr 20, 2026282.96285.71282.66285.71285.330.71%130,133
Apr 17, 2026281.89285.14281.89283.70283.331.93%170,765
Apr 16, 2026279.20280.10277.65278.34277.970.12%222,809
Apr 15, 2026277.28278.48276.33278.02277.650.46%171,342
Apr 14, 2026275.29277.04274.48276.74276.371.28%177,236
Apr 13, 2026267.36273.29267.36273.25272.891.88%189,194
Apr 10, 2026270.02270.70267.75268.22267.87-0.47%134,301
Apr 9, 2026270.09271.02267.96269.48269.12-0.59%145,861
Apr 8, 2026272.00273.72269.85271.07270.713.27%173,434
Apr 7, 2026261.58262.94259.15262.49262.14-0.17%188,032
Apr 6, 2026261.52263.52261.28262.94262.590.59%356,484
Apr 2, 2026255.26263.24254.79261.41261.070.33%303,255
Apr 1, 2026259.46262.37258.85260.55260.211.24%287,357
Mar 31, 2026252.30258.09251.05257.35257.013.09%311,260
Mar 30, 2026254.79255.18248.23249.63249.30-1.07%382,149
Mar 27, 2026255.78255.78251.78252.33252.00-1.82%286,023
Mar 26, 2026260.52263.24257.38257.51256.66-2.28%317,161
Mar 25, 2026264.85265.92261.37263.52262.650.66%194,988
Mar 24, 2026260.54262.73258.73261.78260.92-0.26%202,343
Mar 23, 2026263.47267.03262.14262.46261.591.24%274,131
Mar 20, 2026264.15264.26257.89259.24258.39-2.23%336,125
Mar 19, 2026262.94266.71262.41265.14264.270.01%154,580
Mar 18, 2026267.03268.47265.10265.11264.24-1.20%228,377
Mar 17, 2026267.91270.55267.84268.33267.450.58%160,728
Mar 16, 2026265.78268.37265.78266.77265.891.35%130,030
Mar 13, 2026265.62267.03262.81263.21262.34-0.13%245,136
Mar 12, 2026267.76269.03263.51263.55262.68-2.39%360,145
Mar 11, 2026271.69272.19268.41270.01269.12-0.68%213,369
Mar 10, 2026274.35275.23270.71271.87270.97-1.02%225,332
Mar 9, 2026268.71275.16266.22274.68273.771.08%287,883
Mar 6, 2026272.16273.44270.10271.74270.84-1.58%233,248
Mar 5, 2026276.05279.25273.50276.10275.19-0.32%251,147
Mar 4, 2026276.32277.97274.82277.00276.090.75%200,874
Mar 3, 2026272.23276.47268.50274.95274.04-1.15%289,169
Mar 2, 2026274.54279.28274.03278.15277.23-0.11%280,734
Feb 27, 2026276.54278.73275.91278.47277.55-0.63%251,075
Feb 26, 2026277.10280.24276.23280.24279.321.17%278,191
Feb 25, 2026275.44277.60274.71276.99276.080.98%305,198
Feb 24, 2026270.16274.75269.72274.31273.411.39%192,915
Feb 23, 2026274.31274.40269.62270.55269.66-1.98%233,623
Feb 20, 2026274.20278.00273.81276.02275.110.27%377,012
Feb 19, 2026275.08276.09273.13275.28274.37-0.13%224,936
Feb 18, 2026274.25277.35273.88275.63274.720.72%359,556
Feb 17, 2026272.93274.64271.00273.67272.770.06%276,571
Feb 13, 2026270.32275.24269.01273.51272.611.30%213,136
Feb 12, 2026276.38278.22269.39270.00269.11-1.87%359,398
Feb 11, 2026277.47277.77272.95275.15274.24-0.10%211,878
Feb 10, 2026276.70278.21275.43275.43274.52-0.14%300,024
Feb 9, 2026273.10276.62272.93275.82274.910.68%201,957
Feb 6, 2026269.81274.37269.28273.96273.062.88%273,790
Feb 5, 2026269.24270.28265.45266.28265.40-1.92%303,527
Feb 4, 2026273.03273.12267.92271.48270.59-0.48%277,111
Feb 3, 2026276.71276.71269.70272.80271.90-1.72%379,638