Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)

242.47
+1.03
+(0.43%)
At close: 4:00:00 PM EDT
245.09
+2.62
+(1.08%)
After hours: 6:26:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025244.90245.53240.41242.47242.47209,944
Mar 11, 2025242.31244.49239.12241.44241.44423,400
Mar 10, 2025246.22246.83240.20242.17242.17392,500
Mar 7, 2025248.14250.56243.75250.07250.07326,600
Mar 6, 2025251.88254.01247.85248.52248.52280,600
Mar 5, 2025252.29256.17250.66255.80255.80195,200
Mar 4, 2025252.37256.62247.83252.37252.37485,000
Mar 3, 2025261.36262.01253.35254.60254.60222,600
Feb 28, 2025256.03260.03255.01260.03260.03659,300
Feb 27, 2025261.61261.61255.78255.91255.91210,800
Feb 26, 2025260.05262.89259.38259.91259.91174,900
Feb 25, 2025259.35260.04255.31258.11258.11285,100
Feb 24, 2025262.44262.44257.90259.96259.96240,400
Feb 21, 2025269.83269.83261.11261.91261.91293,000
Feb 20, 2025271.82271.82267.04269.12269.12170,600
Feb 19, 2025274.32274.35272.50273.04273.04217,100
Feb 18, 2025273.87274.32272.81274.32274.32205,100
Feb 14, 2025274.43274.43272.34272.77272.77188,800
Feb 13, 2025273.06273.99271.43273.74273.74253,900
Feb 12, 2025271.05273.90270.80273.75273.75291,500
Feb 11, 2025275.12275.20273.19274.22274.22150,400
Feb 10, 2025276.50277.00275.09276.98276.98174,300
Feb 7, 2025275.98277.35274.26274.50274.50284,500
Feb 6, 2025273.98274.49271.87274.11274.11300,700
Feb 5, 2025272.05273.83270.64273.79273.79276,400
Feb 4, 2025270.73272.48270.31271.73271.73260,200
Feb 3, 2025265.62271.53265.23270.30270.30379,900
Jan 31, 2025273.85274.40270.34270.46270.46173,700
Jan 30, 2025270.91273.82270.88272.90272.90173,600
Jan 29, 2025268.94269.93267.50268.79268.79180,800
Jan 28, 2025267.66270.14265.71269.39269.39160,500
Jan 27, 2025266.38268.59264.72266.68266.68243,700
Jan 24, 2025273.36274.19272.28272.57272.57149,800
Jan 23, 2025271.59273.19270.55273.05273.05259,800
Jan 22, 2025271.96272.61270.80271.52271.52187,500
Jan 21, 2025269.02271.02267.94270.63270.63205,500
Jan 17, 2025266.79267.25265.66266.23266.23215,400
Jan 16, 2025262.51265.12261.78264.65264.65148,500
Jan 15, 2025263.17263.60260.97261.69261.69156,500
Jan 14, 2025257.70259.35256.54258.32258.32254,500
Jan 13, 2025253.76256.16252.81256.16256.16190,700
Jan 10, 2025256.68257.81255.23256.14256.14304,800
Jan 8, 2025257.06258.83255.58258.37258.37179,900
Jan 7, 2025261.35261.73256.60257.84257.84309,900
Jan 6, 2025261.03262.11260.31260.51260.51186,600
Jan 3, 2025256.34259.66255.90259.40259.40131,200
Jan 2, 2025256.11256.88252.91254.79254.79279,400
Dec 31, 2024256.35256.35253.21253.75253.75196,300
Dec 30, 2024255.22256.32252.47255.09255.09203,400
Dec 27, 2024259.38259.71256.19257.74257.74158,200
Dec 26, 2024260.30261.44259.51260.84260.84160,000
Dec 24, 2024259.26261.28258.54261.28261.2883,300
Dec 23, 2024 0.51 Dividend
Dec 23, 2024258.57259.03256.08258.58258.58169,000
Dec 20, 2024254.04261.14253.04259.98259.48205,900
Dec 19, 2024258.17259.52255.06255.22254.72230,000
Dec 18, 2024266.19266.44255.43255.70255.20232,000
Dec 17, 2024267.19267.38265.69265.81265.29148,200
Dec 16, 2024268.41269.72267.92268.42267.90135,600
Dec 13, 2024269.08269.51267.06268.01267.49121,200
Dec 12, 2024270.18270.64268.74268.99268.47116,100
Dec 11, 2024270.02270.90269.28270.22269.70157,000
Dec 10, 2024270.89270.89267.40267.83267.31150,300
Dec 9, 2024275.91275.91270.42270.89270.36190,300
Dec 6, 2024274.54275.44274.54274.89274.36147,400
Dec 5, 2024274.48275.13272.68272.88272.35235,300
Dec 4, 2024272.87274.57272.46274.48273.95155,600
Dec 3, 2024270.28271.62270.06271.29270.76206,100
Dec 2, 2024271.49271.70270.72270.76270.23251,700
Nov 29, 2024270.82271.79270.29270.97270.4469,800
Nov 27, 2024271.23271.85268.90270.17269.65109,700
Nov 26, 2024269.94270.83269.60270.40269.87160,400
Nov 25, 2024271.63272.10269.95270.38269.85159,200
Nov 22, 2024266.36269.07266.36268.67268.15183,300
Nov 21, 2024264.28266.34262.35265.17264.65155,900
Nov 20, 2024261.70262.12258.90261.88261.37159,400
Nov 19, 2024256.99261.12256.20261.12260.61174,800
Nov 18, 2024257.85259.55256.30258.84258.34137,000
Nov 15, 2024258.82258.98256.55257.36256.86232,200
Nov 14, 2024263.18263.18259.44259.61259.11343,000
Nov 13, 2024264.07265.43262.42262.68262.17165,100
Nov 12, 2024263.75264.36261.92263.40262.89156,000
Nov 11, 2024263.57265.27262.80264.62264.11177,200
Nov 8, 2024259.41262.47259.08262.36261.85194,600
Nov 7, 2024259.10260.19258.00259.60259.10250,300
Nov 6, 2024256.97257.31253.45257.16256.66289,300
Nov 5, 2024245.97249.66245.97249.63249.15195,700
Nov 4, 2024244.25245.99244.10244.93244.45186,300
Nov 1, 2024245.90247.26244.76245.10244.62201,800
Oct 31, 2024247.39247.39243.82243.82243.35190,300
Oct 30, 2024248.40250.36248.28248.34247.8683,100
Oct 29, 2024248.77250.05248.00249.56249.08153,600
Oct 28, 2024249.13249.79248.48248.65248.1792,300
Oct 25, 2024249.48250.18247.57247.82247.34115,500
Oct 24, 2024248.27249.07247.27247.94247.46106,200
Oct 23, 2024247.71248.85245.44246.85246.37199,700
Oct 22, 2024248.92249.36248.08248.68248.2091,100
Oct 21, 2024251.02251.62248.99250.20249.71119,800
Oct 18, 2024251.01251.73249.75251.61251.1265,900
Oct 17, 2024252.52252.52250.21250.42249.9388,500
Oct 16, 2024250.85251.36249.73251.21250.72123,800
Oct 15, 2024251.73252.22249.63249.94249.45201,800
Oct 14, 2024250.25251.80249.70251.62251.1391,600
Oct 11, 2024246.31249.77246.30249.73249.24248,300
Oct 10, 2024245.52246.98244.91246.16245.6884,900
Oct 9, 2024244.37246.71244.29246.57246.0996,100
Oct 8, 2024243.03244.71242.93244.50244.03106,700
Oct 7, 2024243.44243.96241.79242.71242.24105,700
Oct 4, 2024244.25244.34242.30244.34243.87124,200
Oct 3, 2024241.73242.86240.96242.09241.62120,800
Oct 2, 2024241.24242.70240.29242.41241.94113,600
Oct 1, 2024243.47243.47240.12241.48241.01172,300
Sep 30, 2024242.47243.53241.08243.47243.00118,500
Sep 27, 2024243.33243.99242.36242.87242.40119,800
Sep 26, 2024 0.40 Dividend
Sep 26, 2024243.51244.01241.36242.40241.93135,100
Sep 25, 2024243.09243.53241.37241.69240.82123,700
Sep 24, 2024242.86242.90241.73242.85241.98114,100
Sep 23, 2024241.74242.36241.28242.21241.3496,600
Sep 20, 2024240.43240.93238.73240.91240.04109,900
Sep 19, 2024241.40241.40239.36240.68239.81141,500
Sep 18, 2024237.12240.04236.17236.54235.69176,500
Sep 17, 2024237.59238.46236.34237.08236.23128,800
Sep 16, 2024236.21237.24235.40236.86236.01113,400
Sep 13, 2024234.50236.49234.50235.93235.08194,900
Sep 12, 2024232.81234.13231.20233.89233.05197,900
Sep 11, 2024230.48232.95226.75232.61231.77147,100
Sep 10, 2024230.58230.70228.19230.57229.74106,900
Sep 9, 2024228.38230.93228.29229.90229.07125,500
Sep 6, 2024230.39231.40226.07226.67225.85150,900
Sep 5, 2024230.80231.00228.77230.15229.32116,800
Sep 4, 2024230.80232.86230.02231.19230.36154,600
Sep 3, 2024236.12236.50230.87231.81230.98100,500
Aug 30, 2024237.54237.85235.07237.82236.9678,200
Aug 29, 2024236.38238.49235.83236.37235.5291,000
Aug 28, 2024235.99236.36233.89234.90234.0595,800
Aug 27, 2024235.29236.75234.61236.50235.6596,100
Aug 26, 2024237.78238.37235.95236.14235.29186,400
Aug 23, 2024235.59237.59235.19237.30236.45203,700
Aug 22, 2024236.54236.86233.77234.21233.37123,500
Aug 21, 2024234.51236.08234.41236.08235.23662,800
Aug 20, 2024234.96235.35233.18233.70232.8683,200
Aug 19, 2024233.36235.27232.86235.27234.42545,200
Aug 16, 2024232.08233.32231.50233.14232.30108,100
Aug 15, 2024231.21232.75231.04232.47231.63188,700
Aug 14, 2024228.81229.14227.32228.47227.65611,900
Aug 13, 2024226.46228.69226.13228.31227.49239,900
Aug 12, 2024226.34226.35224.32225.27224.46610,300
Aug 9, 2024225.36226.64223.96226.07225.2699,400
Aug 8, 2024221.20225.42220.74225.33224.52138,600
Aug 7, 2024224.27225.36218.95219.04218.25374,400
Aug 6, 2024220.01224.55218.98221.34220.54349,300
Aug 5, 2024215.64221.12213.81218.05217.27352,000
Aug 2, 2024225.12225.27220.38222.80222.00313,500
Aug 1, 2024232.84233.72226.71228.16227.34329,700
Jul 31, 2024234.13235.52232.75233.45232.61161,000
Jul 30, 2024231.79233.13229.30230.44229.61150,200
Jul 29, 2024231.69231.70229.77230.82229.99410,400
Jul 26, 2024229.65231.29229.00230.21229.38159,100
Jul 25, 2024228.59232.19227.34228.60227.78227,200
Jul 24, 2024233.31233.35228.61228.71227.89124,300
Jul 23, 2024235.13236.26234.40234.53233.69110,500
Jul 22, 2024233.66235.11231.95235.04234.19115,600
Jul 19, 2024232.77233.17231.30231.77230.94108,900
Jul 18, 2024235.00236.65231.82232.48231.64106,100
Jul 17, 2024237.30237.80234.20234.20233.36311,000
Jul 16, 2024236.85239.61236.41239.61238.75221,300
Jul 15, 2024236.11237.24234.79235.96235.11144,300
Jul 12, 2024234.41236.71233.81235.47234.62162,600
Jul 11, 2024232.98234.35232.61233.27232.43122,700
Jul 10, 2024231.00231.72229.35231.69230.86129,100
Jul 9, 2024231.55231.55230.11230.13229.3090,200
Jul 8, 2024231.51232.09230.67231.19230.36102,300
Jul 5, 2024230.39231.13229.21230.98230.15108,600
Jul 3, 2024230.16230.73229.61230.42229.5984,600
Jul 2, 2024228.20229.71228.09229.67228.84143,400
Jul 1, 2024230.47230.52227.65228.38227.56192,000
Jun 28, 2024231.39231.86228.61229.56228.73200,100
Jun 27, 2024 0.39 Dividend
Jun 27, 2024229.27230.40228.80230.32229.49117,200
Jun 26, 2024230.79230.79229.03229.41228.2097,600
Jun 25, 2024231.48231.48230.25231.16229.9487,300
Jun 24, 2024231.04232.23230.66231.00229.78109,900
Jun 21, 2024230.99231.13229.00231.04229.8287,800
Jun 20, 2024231.59232.18230.07230.62229.40158,800
Jun 18, 2024231.50232.00230.85231.70230.48101,300
Jun 17, 2024229.21231.49228.17231.08229.86110,000
Jun 14, 2024229.95230.03228.07229.59228.38108,900
Jun 13, 2024232.00232.16229.99231.20229.98109,700
Jun 12, 2024232.65233.49231.61232.07230.84173,200
Jun 11, 2024228.87229.95227.58229.81228.60109,400
Jun 10, 2024227.38229.95226.76229.66228.4585,000
Jun 7, 2024228.24229.51227.79227.79226.59114,700
Jun 6, 2024230.18230.31228.90229.15227.94135,900
Jun 5, 2024228.80230.35227.50230.35229.13269,100
Jun 4, 2024226.65227.87226.27227.20226.00122,200
Jun 3, 2024229.53229.53224.95227.31226.11165,300
May 31, 2024229.16229.16225.05228.99227.78171,200
May 30, 2024229.06229.47227.88228.68227.47105,600
May 29, 2024229.97229.97228.85229.07227.86138,500
May 28, 2024234.04234.04231.25232.06230.8389,000
May 24, 2024232.74234.37231.99233.66232.4386,900
May 23, 2024235.50235.50231.01231.46230.24105,700
May 22, 2024234.41235.67233.56234.69233.4597,800
May 21, 2024234.36234.48233.59234.33233.09106,200
May 20, 2024234.18235.12233.90234.97233.73112,500
May 17, 2024233.95234.49232.87233.88232.65118,100
May 16, 2024234.47234.74233.50233.58232.35116,000
May 15, 2024232.82234.53232.21234.37233.13140,900
May 14, 2024230.33231.38229.82230.90229.68104,400
May 13, 2024231.29231.57229.69229.94228.73116,500
May 10, 2024231.14231.55229.95230.36229.14398,900
May 9, 2024228.73230.20228.34230.20228.98147,100
May 8, 2024228.81229.29228.43229.07227.86173,100
May 7, 2024229.88230.50229.33229.80228.59124,400
May 6, 2024228.92230.19228.46230.19228.97159,600
May 3, 2024228.42228.57226.55227.32226.12101,300
May 2, 2024225.14226.39222.28225.75224.56113,500
May 1, 2024223.40227.32222.30223.35222.17319,300
Apr 30, 2024227.08227.62223.69223.84222.66107,900
Apr 29, 2024227.52228.29226.77228.12226.92101,500
Apr 26, 2024225.89227.64225.06226.79225.59122,300
Apr 25, 2024223.31225.74221.61225.13223.94181,500
Apr 24, 2024225.36226.56223.10224.53223.34204,000
Apr 23, 2024221.58224.71221.41224.27223.09243,600
Apr 22, 2024220.06221.95218.50220.80219.63121,700
Apr 19, 2024220.94221.67217.79218.75217.60161,800
Apr 18, 2024222.53223.51220.35220.85219.68240,700
Apr 17, 2024224.48224.48221.40221.93220.76199,600
Apr 16, 2024223.57224.47222.23223.56222.38144,000
Apr 15, 2024229.92230.01223.24223.91222.73289,200
Apr 12, 2024230.15230.55226.98227.79226.59197,300
Apr 11, 2024231.77232.56229.89231.88230.66118,700
Apr 10, 2024229.92231.85229.79230.90229.68157,800
Apr 9, 2024233.99234.38231.47233.91232.68146,400
Apr 8, 2024233.02233.67232.32233.27232.04175,300
Apr 5, 2024229.80232.99229.65232.19230.96154,400
Apr 4, 2024234.77235.07229.25229.48228.27161,600
Apr 3, 2024231.14233.41230.75232.63231.40174,800
Apr 2, 2024232.12232.12230.83232.07230.84173,800
Apr 1, 2024235.93236.21233.93234.48233.24201,100
Mar 28, 2024236.18236.47235.57235.79234.55162,600
Mar 27, 2024235.37235.86234.08235.79234.55127,600
Mar 26, 2024234.69234.94233.30233.42232.19245,400
Mar 25, 2024233.56233.99233.00233.58232.35130,100
Mar 22, 2024234.62234.62232.63233.21231.98196,300
Mar 21, 2024 0.41 Dividend
Mar 21, 2024234.58235.59233.83234.48233.24150,000
Mar 20, 2024230.76233.23230.39233.17231.53350,100
Mar 19, 2024228.89230.78228.37230.68229.06169,700
Mar 18, 2024230.64231.00229.63229.74228.13128,400
Mar 15, 2024229.28230.30228.66229.24227.63207,400
Mar 14, 2024232.72232.72228.74230.34228.72144,500
Mar 13, 2024232.74233.62232.12232.46230.83187,200

Related Tickers