Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT) Historical Stock Data
284.55 ↑0.39 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOT is down -0.12% a day on average. There have been 17 days where Vanguard Mid-Cap Growth Index Fund ETF Shares closed green and 13 days where VOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 284.13 | 284.55 | ↑$0.42 (0.15%) | 283.36 | 285.00 | 103.35K |
| 2025-12-23 | 284.09 | 284.16 | ↑$0.07 (0.02%) | 282.53 | 285.09 | 175.65K |
| 2025-12-22 | 284.36 | 285.07 | ↑$0.71 (0.25%) | 283.66 | 285.41 | 175.15K |
| 2025-12-19 | 281.50 | 283.06 | ↑$1.56 (0.55%) | 281.50 | 284.34 | 252.79K |
| 2025-12-18 | 281.76 | 280.99 | ↓$0.77 (-0.27%) | 280.27 | 283.33 | 269.69K |
| 2025-12-17 | 282.03 | 278.45 | ↓$3.58 (-1.27%) | 278.20 | 283.48 | 202.26K |
| 2025-12-16 | 281.55 | 281.29 | ↓$0.26 (-0.09%) | 280.04 | 283.17 | 218.38K |
| 2025-12-15 | 284.38 | 282.13 | ↓$2.25 (-0.79%) | 281.67 | 284.38 | 169.62K |
| 2025-12-12 | 287.58 | 282.98 | ↓$4.60 (-1.60%) | 282.31 | 287.95 | 118.38K |
| 2025-12-11 | 284.73 | 287.64 | ↑$2.91 (1.02%) | 284.15 | 287.64 | 257.51K |
| 2025-12-10 | 283.54 | 285.71 | ↑$2.17 (0.77%) | 282.30 | 286.78 | 212.95K |
| 2025-12-09 | 283.94 | 283.10 | ↓$0.84 (-0.30%) | 282.89 | 285.13 | 154.16K |
| 2025-12-08 | 285.96 | 284.36 | ↓$1.60 (-0.56%) | 283.73 | 285.96 | 300.13K |
| 2025-12-05 | 285.92 | 285.17 | ↓$0.75 (-0.26%) | 284.94 | 286.88 | 162.09K |
| 2025-12-04 | 284.63 | 285.53 | ↑$0.90 (0.32%) | 283.81 | 286.09 | 126.53K |
| 2025-12-03 | 282.40 | 284.75 | ↑$2.35 (0.83%) | 282.01 | 284.90 | 196.31K |
| 2025-12-02 | 283.55 | 282.26 | ↓$1.29 (-0.45%) | 281.71 | 283.55 | 147.87K |
| 2025-12-01 | 280.75 | 281.29 | ↑$0.54 (0.19%) | 280.36 | 283.39 | 192.96K |
| 2025-11-28 | 282.01 | 283.31 | ↑$1.30 (0.46%) | 281.83 | 284.19 | 54.31K |
| 2025-11-26 | 280.16 | 281.37 | ↑$1.21 (0.43%) | 280.06 | 282.43 | 103.37K |
| 2025-11-25 | 274.75 | 279.18 | ↑$4.43 (1.61%) | 273.22 | 279.52 | 188.83K |
| 2025-11-24 | 273.56 | 274.71 | ↑$1.15 (0.42%) | 272.18 | 275.89 | 231.14K |
| 2025-11-21 | 270.70 | 272.82 | ↑$2.12 (0.78%) | 268.15 | 274.40 | 200.59K |
| 2025-11-20 | 279.73 | 269.71 | ↓$10.02 (-3.58%) | 269.55 | 279.84 | 137K |
| 2025-11-19 | 274.95 | 275.76 | ↑$0.81 (0.29%) | 274.01 | 276.75 | 194.22K |
| 2025-11-18 | 273.43 | 274.56 | ↑$1.13 (0.41%) | 272.90 | 276.83 | 221.77K |
| 2025-11-17 | 279.09 | 275.19 | ↓$3.90 (-1.40%) | 273.51 | 279.68 | 209.89K |
| 2025-11-14 | 276.85 | 279.80 | ↑$2.95 (1.07%) | 276.20 | 282.49 | 153.08K |
| 2025-11-13 | 285.25 | 279.76 | ↓$5.49 (-1.92%) | 279.67 | 285.63 | 214.21K |
| 2025-11-12 | 288.41 | 286.67 | ↓$1.74 (-0.60%) | 286.67 | 289.41 | 164.43K |
Create an account or log in to view more rows.
$VOT added more calls on that drop
$VOT buy more doomers!!!
$VOT buy buy buy!!
$VOT the future is so bright .. I gotta wear shades..
$VOT Guys when can we expect that 30% drop?
$VOT day trade is ok to buy here but sell later
$VOT lets see if it can hold the line
$VOT shaking weak hands that’s all
$VOT looking good today??
$VOT we finna be at the top yo