Vanguard Mid-Cap Growth Index Fund ETF Shares

VOT
🏛️ usa →
291.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 291.67 291.67 291.67 291.67 3.6K
09:33 291.38 291.38 291.31 291.31 1.4K
09:35 291.41 291.41 291.41 291.41 0.6K
09:39 291.34 291.34 291.25 291.25 3.8K
09:47 291.51 291.51 291.51 291.51 0.2K
09:49 291.40 291.40 291.40 291.40 0.5K
09:52 291.65 291.65 291.65 291.65 0.5K
09:53 291.75 291.75 291.75 291.75 0.4K
09:54 291.85 291.85 291.79 291.79 1.0K
09:58 291.69 291.69 291.69 291.69 2.0K
10:05 291.72 291.72 291.72 291.71 0.3K
10:10 291.55 291.55 291.55 291.55 0.2K
10:11 291.65 291.65 291.65 291.65 1.2K
10:17 291.70 291.70 291.70 291.70 0.6K
10:21 291.88 291.88 291.88 291.88 0.3K
10:23 291.81 291.81 291.81 291.81 1.4K
10:35 291.87 291.87 291.87 291.87 0.3K
10:36 291.75 291.75 291.75 291.75 0.8K
10:44 292.08 292.08 292.08 292.08 0.6K
10:46 292.06 292.06 292.06 292.06 0.6K
10:51 292.15 292.15 292.15 292.15 0.1K
10:52 292.15 292.15 292.15 292.15 1.5K
11:02 292.40 292.40 292.40 292.40 1.0K
11:11 292.17 292.17 292.17 292.17 0.8K
11:15 291.97 292.06 291.97 292.06 0.9K
11:19 291.99 291.99 291.99 291.99 0.4K
11:22 292.20 292.20 292.20 292.20 0.4K
11:24 292.08 292.08 292.08 292.08 0.4K
11:29 292.18 292.18 292.18 292.18 0.6K
11:31 292.16 292.16 292.16 292.16 0.8K
11:33 292.27 292.27 292.27 292.27 0.4K
11:35 292.27 292.35 292.27 292.35 0.9K
11:36 292.28 292.28 292.28 292.28 0.2K
11:38 292.19 292.19 292.19 292.18 0.7K
11:39 292.30 292.30 292.27 292.27 0.4K
11:40 292.37 292.37 292.37 292.37 0.4K
11:47 292.24 292.25 292.24 292.25 0.5K
11:48 292.30 292.30 292.30 292.30 0.2K
11:50 292.24 292.24 292.24 292.24 0.8K
11:59 292.22 292.22 292.22 292.22 0.2K
12:00 292.31 292.33 292.22 292.33 1.6K
12:01 292.39 292.39 292.39 292.39 1.4K
12:02 292.32 292.32 292.32 292.31 0.2K
12:03 292.39 292.54 292.39 292.54 2.4K
12:05 292.49 292.49 292.49 292.49 0.3K
12:08 292.48 292.51 292.35 292.51 1.8K
12:09 292.51 292.60 292.51 292.60 0.9K
12:11 292.51 292.51 292.51 292.51 0.4K
12:13 292.42 292.42 292.42 292.42 0.9K
12:21 292.52 292.52 292.52 292.52 0.3K
12:24 292.50 292.50 292.50 292.50 0.2K
12:25 292.60 292.60 292.60 292.60 0.5K
12:26 292.68 292.68 292.68 292.68 0.9K
12:34 292.68 292.68 292.68 292.68 1.2K
12:39 293.12 293.18 293.12 293.18 0.6K
12:40 293.15 293.15 293.15 293.15 0.5K
12:44 293.29 293.29 293.29 293.29 0.2K
12:45 293.27 293.27 293.27 293.27 0.2K
12:47 293.29 293.29 293.29 293.29 0.7K
12:50 293.50 293.50 293.50 293.50 0.9K
12:58 293.45 293.45 293.45 293.44 0.9K
13:04 293.79 293.79 293.79 293.79 1.1K
13:05 293.79 293.79 293.79 293.79 1.9K
13:15 293.80 293.80 293.80 293.80 0.7K
13:16 293.80 293.80 293.80 293.80 2.8K
13:22 293.78 293.78 293.78 293.78 0.8K
13:28 293.80 293.80 293.76 293.76 0.5K
13:32 293.94 293.94 293.94 293.94 0.5K
13:37 293.84 293.84 293.84 293.84 1.0K
13:43 293.97 293.97 293.97 293.97 0.3K
13:45 294.11 294.11 294.09 294.09 1.0K
13:48 294.07 294.10 294.07 294.10 0.7K
13:51 294.10 294.11 294.10 294.11 3.0K
13:54 294.00 294.00 294.00 294.00 12.5K
13:55 293.90 293.90 293.90 293.90 0.5K
13:56 293.91 293.91 293.91 293.91 0.3K
13:58 293.96 293.96 293.96 293.96 0.2K
13:59 293.95 293.95 293.95 293.95 0.4K
14:01 293.89 293.90 293.89 293.90 0.8K
14:02 293.80 293.80 293.80 293.80 0.6K
14:03 293.65 293.65 293.65 293.65 0.7K
14:04 293.71 293.71 293.71 293.71 0.4K
14:05 293.73 293.73 293.73 293.73 0.3K
14:07 293.68 293.68 293.68 293.68 0.2K
14:09 293.72 293.76 293.72 293.76 1.2K
14:10 293.79 293.79 293.79 293.79 1.1K
14:11 293.83 293.83 293.83 293.83 1.1K
14:14 293.95 293.96 293.95 293.96 1.0K
14:16 294.00 294.00 294.00 294.00 0.4K
14:17 294.01 294.06 294.01 294.06 2.1K
14:22 294.03 294.03 294.03 294.03 0.8K
14:24 294.01 294.01 294.01 294.01 0.2K
14:25 293.96 293.96 293.96 293.96 0.4K
14:29 294.04 294.04 294.04 294.04 0.5K
14:32 294.10 294.10 294.10 294.10 0.4K
14:37 294.10 294.10 294.10 294.10 0.2K
14:38 294.10 294.10 294.10 294.10 1.0K
14:41 294.07 294.07 294.07 294.07 0.6K
14:43 294.15 294.15 294.15 294.15 1.0K
14:50 294.17 294.20 294.17 294.20 0.5K
14:51 294.16 294.17 294.16 294.17 0.5K
14:52 294.18 294.18 294.18 294.18 0.2K
14:54 294.21 294.21 294.21 294.21 0.7K
14:58 294.26 294.26 294.26 294.26 0.3K
15:01 294.34 294.34 294.31 294.31 0.6K
15:02 294.29 294.34 294.29 294.34 1.3K
15:09 294.41 294.41 294.41 294.41 0.6K
15:10 294.25 294.25 294.25 294.25 0.5K
15:11 294.28 294.28 294.28 294.28 0.4K
15:12 294.41 294.44 294.41 294.44 1.4K
15:14 294.47 294.53 294.47 294.53 0.9K
15:15 294.45 294.45 294.45 294.45 0.3K
15:16 294.31 294.31 294.31 294.31 0.5K
15:21 294.37 294.37 294.37 294.37 0.5K
15:22 294.39 294.39 294.39 294.39 1.1K
15:23 294.34 294.34 294.34 294.34 0.2K
15:24 294.34 294.34 294.32 294.32 0.4K
15:27 294.25 294.29 294.25 294.29 0.6K
15:31 294.19 294.19 294.19 294.19 0.5K
15:33 294.27 294.27 294.27 294.27 1.4K
15:39 294.29 294.29 294.27 294.27 1.3K
15:40 294.26 294.26 294.26 294.26 1.3K
15:41 294.12 294.19 294.12 294.12 1.2K
15:42 294.18 294.18 294.18 294.18 0.1K
15:43 294.12 294.16 294.12 294.16 0.9K
15:45 294.18 294.18 294.18 294.18 1.3K
15:47 294.17 294.25 294.17 294.25 0.9K
15:48 294.21 294.21 294.21 294.21 0.7K
15:49 294.28 294.28 294.28 294.28 0.2K
15:50 294.30 294.30 294.30 294.30 1.1K
15:53 294.38 294.38 294.38 294.38 0.8K
15:55 294.32 294.32 294.32 294.32 0.8K
15:57 294.23 294.25 294.23 294.25 0.9K
15:58 294.20 294.20 294.20 294.20 0.2K
15:59 294.17 294.19 294.04 294.19 27.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 289.45 291.31 289.01 291.31 0.2M
2025-09-25 288.34 289.04 286.24 288.76 0.2M
2025-09-24 292.82 293.61 290.37 290.41 0.1M
2025-09-23 294.10 294.34 292.03 292.12 0.1M
2025-09-22 291.67 294.55 290.89 294.19 0.1M
2025-09-19 293.49 293.77 291.21 292.89 0.1M
2025-09-18 291.81 293.93 291.15 292.93 0.1M
2025-09-17 291.16 292.83 287.67 290.51 0.2M
2025-09-16 292.31 292.31 290.01 290.78 0.1M
2025-09-15 292.30 293.76 291.92 291.92 0.2M
2025-09-12 293.36 294.10 291.42 291.46 0.1M
2025-09-11 291.39 294.59 291.39 293.91 0.1M
2025-09-10 292.05 293.17 289.43 290.44 0.1M
2025-09-09 289.82 291.16 288.53 290.76 0.1M
2025-09-08 288.77 290.08 287.93 289.93 0.2M
2025-09-05 289.74 290.29 284.75 287.58 0.2M
2025-09-04 287.22 289.14 286.12 289.09 0.9M
2025-09-03 287.15 287.34 285.18 286.76 0.5M
2025-09-02 285.14 287.17 284.00 287.17 0.2M
2025-08-29 291.03 291.12 288.08 289.14 0.1M
2025-08-28 289.91 291.65 289.86 291.10 0.2M
2025-08-27 288.48 289.64 288.31 288.93 0.1M
2025-08-26 286.27 287.98 286.27 287.76 0.1M
2025-08-25 288.09 288.43 286.26 286.30 0.1M
2025-08-22 284.81 289.71 284.57 288.10 0.1M
2025-08-21 283.65 284.42 282.44 283.51 0.1M
2025-08-20 284.85 285.03 281.68 284.44 0.1M
2025-08-19 286.61 287.56 284.53 285.38 0.1M
2025-08-18 285.08 287.09 284.62 286.95 0.1M
2025-08-15 285.58 285.68 284.43 284.87 0.1M
2025-08-14 286.44 286.47 284.64 285.38 0.2M
2025-08-13 288.26 288.26 284.89 287.79 0.5M
2025-08-12 285.35 287.04 284.41 287.02 0.2M
2025-08-11 284.82 286.03 283.49 284.12 0.2M
2025-08-08 287.53 287.76 284.47 284.47 0.2M
2025-08-07 291.01 291.01 285.57 287.91 0.1M
2025-08-06 287.83 289.13 286.36 288.98 0.1M
2025-08-05 291.45 291.45 286.96 288.33 0.1M
2025-08-04 288.45 291.92 288.39 291.92 0.2M
2025-08-01 286.88 287.55 282.23 285.79 0.3M
2025-07-31 293.78 295.50 290.82 291.18 0.2M
2025-07-30 292.30 294.11 290.94 292.19 0.1M
2025-07-29 293.27 293.47 290.48 292.18 0.2M
2025-07-28 293.68 293.68 292.19 293.03 0.1M
2025-07-25 291.68 293.37 291.01 292.94 0.1M
2025-07-24 290.70 291.58 290.05 290.46 0.1M
2025-07-23 289.57 290.06 288.51 290.06 0.5M
2025-07-22 287.20 288.16 285.48 287.53 0.2M
2025-07-21 289.99 290.11 287.33 287.34 0.2M
2025-07-18 288.90 289.68 287.80 288.96 0.2M
2025-07-17 284.64 287.44 284.64 286.62 0.3M
2025-07-16 284.42 284.67 280.42 284.25 0.2M
2025-07-15 286.65 286.65 283.06 283.13 0.2M
2025-07-14 283.60 286.42 283.28 285.80 0.2M
2025-07-11 284.16 285.00 283.28 283.28 0.1M
2025-07-10 286.67 286.67 284.35 285.53 0.2M
2025-07-09 285.82 286.84 284.49 286.84 0.2M
2025-07-08 286.67 286.78 283.65 284.54 0.2M
2025-07-07 285.70 287.06 284.41 286.32 0.2M
2025-07-03 284.98 287.15 284.75 286.69 0.1M
2025-07-02 282.81 283.90 281.98 283.77 0.3M
2025-07-01 283.54 284.62 281.76 283.00 0.2M
2025-06-30 282.60 284.61 282.03 284.39 0.3M
2025-06-27 281.04 283.36 280.03 282.34 0.2M
2025-06-26 278.94 280.21 277.87 279.94 0.2M
2025-06-25 280.02 280.12 277.39 277.78 0.2M
2025-06-24 276.62 279.84 276.04 279.19 0.3M
2025-06-23 272.09 274.98 270.58 274.98 0.3M
2025-06-20 273.59 274.36 271.71 272.33 0.2M
2025-06-18 271.17 273.63 270.88 272.07 0.3M
2025-06-17 271.73 272.75 270.26 271.04 0.1M
2025-06-16 272.17 274.16 272.17 273.35 0.2M
2025-06-13 270.08 272.54 269.40 270.26 0.2M
2025-06-12 271.56 274.00 271.56 273.38 0.1M
2025-06-11 273.83 274.53 272.02 272.65 0.1M
2025-06-10 274.38 274.50 271.94 273.74 0.1M
2025-06-09 275.34 275.34 272.63 273.65 0.1M
2025-06-06 274.90 275.26 273.42 274.57 0.1M
2025-06-05 273.43 274.63 271.59 272.63 0.4M
2025-06-04 273.12 273.92 272.14 272.68 0.1M
2025-06-03 271.16 273.05 270.07 272.97 0.2M
2025-06-02 267.91 270.07 265.04 270.07 0.2M
2025-05-30 266.87 268.90 264.91 268.26 0.3M
2025-05-29 269.59 269.69 265.91 267.59 0.2M
2025-05-28 269.10 269.54 267.01 267.52 0.2M
2025-05-27 267.70 269.43 266.45 268.93 0.1M
2025-05-23 262.13 265.22 261.56 264.39 0.2M
2025-05-22 264.72 267.05 264.08 265.71 0.2M
2025-05-21 268.31 269.21 264.42 264.74 0.3M
2025-05-20 270.69 271.64 269.40 270.56 0.2M
2025-05-19 267.95 272.33 267.95 271.97 0.2M
2025-05-16 269.31 271.66 268.57 271.65 0.2M
2025-05-15 266.99 268.78 266.01 268.78 0.2M
2025-05-14 268.09 268.91 267.01 267.82 0.3M
2025-05-13 265.15 269.15 265.15 268.04 0.3M
2025-05-12 264.07 264.78 261.66 264.78 0.2M
2025-05-09 257.15 257.93 255.26 256.22 0.1M
2025-05-08 256.06 258.88 255.13 256.43 0.2M
2025-05-07 252.60 254.73 251.87 253.60 0.2M
2025-05-06 251.12 253.86 250.62 252.21 0.2M
2025-05-05 252.00 255.39 252.00 254.11 0.3M
2025-05-02 252.52 254.72 252.28 253.90 0.2M
2025-05-01 250.87 253.14 249.55 250.21 0.2M
2025-04-30 244.29 248.91 242.51 248.90 0.2M
2025-04-29 246.31 249.30 245.84 248.59 0.2M
2025-04-28 246.35 248.13 244.18 246.93 0.2M
2025-04-25 244.72 246.53 244.25 246.11 0.2M
2025-04-24 240.06 245.69 239.44 245.13 0.2M
2025-04-23 241.70 245.48 238.42 239.61 0.5M
2025-04-22 231.15 235.77 230.66 234.71 0.2M
2025-04-21 232.12 232.56 225.42 227.80 0.3M
2025-04-17 234.06 236.33 232.97 234.51 0.2M
2025-04-16 234.00 236.81 230.98 233.21 0.4M
2025-04-15 235.61 238.17 235.39 236.04 0.2M
2025-04-14 236.78 237.54 232.90 235.61 0.4M
2025-04-11 228.70 233.78 226.06 233.06 0.3M
2025-04-10 231.97 232.95 222.42 229.28 0.4M
2025-04-09 214.61 238.18 213.70 237.41 0.5M
2025-04-08 227.67 228.56 213.31 216.28 0.5M
2025-04-07 214.03 229.00 209.64 220.47 0.8M
2025-04-04 228.94 229.33 220.22 220.56 0.6M
2025-04-03 239.07 241.03 235.21 235.35 0.3M
2025-04-02 243.03 250.47 243.03 248.90 0.4M
2025-04-01 244.32 246.81 242.36 246.23 0.2M
2025-03-31 241.21 245.62 238.98 244.64 0.2M
2025-03-28 247.78 248.06 243.12 244.11 0.2M
2025-03-27 249.37 251.25 247.50 248.90 0.2M
2025-03-26 254.35 254.99 250.00 250.88 0.2M
2025-03-25 255.00 255.46 253.12 254.27 0.2M
2025-03-24 251.39 254.58 251.39 254.29 0.2M
2025-03-21 245.90 248.32 244.32 247.91 0.6M
2025-03-20 247.42 250.37 247.22 247.63 0.2M
2025-03-19 245.59 250.79 245.34 248.84 0.3M
2025-03-18 246.78 246.78 243.53 244.76 0.2M
2025-03-17 243.66 249.14 243.66 247.84 0.3M
2025-03-14 240.47 243.91 240.09 243.74 0.2M
2025-03-13 242.30 242.30 236.56 237.55 0.3M
2025-03-12 244.90 245.81 240.41 242.47 0.2M
2025-03-11 242.31 244.49 239.12 241.44 0.4M
2025-03-10 246.22 246.83 240.20 242.17 0.4M
2025-03-07 248.14 250.56 243.75 250.07 0.3M
2025-03-06 251.88 254.01 247.85 248.52 0.3M
2025-03-05 252.29 256.17 250.66 255.80 0.2M
2025-03-04 252.37 256.62 247.83 252.37 0.5M
2025-03-03 261.36 262.01 253.35 254.60 0.2M
2025-02-28 256.03 260.03 255.01 260.03 0.7M
2025-02-27 261.61 261.61 255.78 255.91 0.2M
2025-02-26 260.05 262.89 259.38 259.91 0.2M
2025-02-25 259.35 260.04 255.31 258.11 0.3M
2025-02-24 262.44 262.44 257.90 259.96 0.2M
2025-02-21 269.83 269.83 261.11 261.91 0.3M
2025-02-20 271.82 271.82 267.04 269.12 0.2M
2025-02-19 274.32 274.35 272.50 273.04 0.2M
2025-02-18 273.87 274.32 272.81 274.32 0.2M
2025-02-14 274.43 274.43 272.34 272.77 0.2M
2025-02-13 273.06 273.99 271.43 273.74 0.3M
2025-02-12 271.05 273.90 270.80 273.75 0.3M
2025-02-11 275.12 275.20 273.19 274.22 0.2M
2025-02-10 276.50 277.00 275.09 276.98 0.2M
2025-02-07 275.98 277.35 274.26 274.50 0.3M
2025-02-06 273.98 274.49 271.87 274.11 0.3M
2025-02-05 272.05 273.83 270.64 273.79 0.3M
2025-02-04 270.73 272.48 270.31 271.73 0.3M
2025-02-03 265.62 271.53 265.23 270.30 0.4M
2025-01-31 273.85 274.40 270.34 270.46 0.2M
2025-01-30 270.91 273.82 270.88 272.90 0.2M
2025-01-29 268.94 269.93 267.50 268.79 0.2M
2025-01-28 267.66 270.14 265.71 269.39 0.2M
2025-01-27 266.38 268.59 264.72 266.68 0.2M
2025-01-24 273.36 274.19 272.28 272.57 0.1M
2025-01-23 271.59 273.19 270.55 273.05 0.3M
2025-01-22 271.96 272.61 270.80 271.52 0.2M
2025-01-21 269.02 271.02 267.94 270.63 0.2M
2025-01-17 266.79 267.25 265.66 266.23 0.2M
2025-01-16 262.51 265.12 261.78 264.65 0.1M
2025-01-15 263.17 263.60 260.97 261.69 0.2M
2025-01-14 257.70 259.35 256.54 258.32 0.3M
2025-01-13 253.76 256.16 252.81 256.16 0.2M
2025-01-10 256.68 257.81 255.23 256.14 0.3M
2025-01-08 257.06 258.83 255.58 258.37 0.2M
2025-01-07 261.35 261.73 256.60 257.84 0.3M
2025-01-06 261.03 262.11 260.31 260.51 0.2M
2025-01-03 256.34 259.66 255.90 259.40 0.1M
2025-01-02 256.11 256.88 252.91 254.79 0.3M