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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 255.22 256.08 254.54 254.62 0.2M
2021-12-30 255.99 257.52 255.31 255.39 0.3M
2021-12-29 255.17 255.69 253.71 255.24 0.1M
2021-12-28 257.51 257.65 254.36 254.57 0.1M
2021-12-27 254.26 256.89 253.81 256.76 0.1M
2021-12-23 253.06 254.84 252.72 254.32 0.1M
2021-12-22 249.84 252.26 249.20 252.17 0.2M
2021-12-21 245.80 250.14 244.60 250.14 0.2M
2021-12-20 242.46 243.57 240.82 243.21 0.2M
2021-12-17 243.82 248.51 241.78 246.12 0.1M
2021-12-16 251.03 251.04 243.69 245.09 0.1M
2021-12-15 244.75 249.82 242.96 249.52 0.1M
2021-12-14 246.28 246.76 242.56 244.73 0.1M
2021-12-13 250.41 250.68 247.71 248.87 0.1M
2021-12-10 252.19 252.43 249.06 250.37 0.1M
2021-12-09 255.04 255.45 250.00 250.10 0.2M
2021-12-08 253.49 255.61 251.64 255.53 0.2M
2021-12-07 249.69 253.11 249.69 252.12 0.2M
2021-12-06 244.48 245.84 240.78 244.49 0.1M
2021-12-03 249.81 250.21 241.00 243.71 0.2M
2021-12-02 243.60 249.26 242.94 248.28 0.1M
2021-12-01 253.30 253.40 243.19 243.29 0.2M
2021-11-30 255.70 256.34 249.89 250.30 0.1M
2021-11-29 255.98 257.49 254.00 256.38 0.1M
2021-11-26 254.41 256.32 252.50 252.71 0.1M
2021-11-24 254.10 257.94 252.60 257.94 0.1M
2021-11-23 256.15 257.61 252.21 254.99 0.2M
2021-11-22 262.58 262.58 256.29 256.68 0.3M
2021-11-19 262.96 263.37 261.37 261.44 0.6M
2021-11-18 264.63 264.63 261.36 262.45 0.1M
2021-11-17 265.67 265.67 262.90 263.59 0.3M
2021-11-16 262.51 265.87 262.21 265.79 0.1M
2021-11-15 263.58 263.58 261.71 262.45 0.1M
2021-11-12 260.61 262.55 259.99 262.45 0.1M
2021-11-11 260.32 260.43 259.25 259.57 0.1M
2021-11-10 262.30 263.38 257.29 258.54 0.2M
2021-11-09 263.85 264.37 261.78 263.76 0.1M
2021-11-08 262.74 263.39 261.63 263.20 0.3M
2021-11-05 263.37 263.37 259.39 260.35 0.2M
2021-11-04 259.92 261.67 259.30 260.88 0.2M
2021-11-03 258.34 259.23 256.92 259.23 0.1M
2021-11-02 258.79 258.83 257.61 258.69 0.1M
2021-11-01 258.23 258.36 256.65 258.36 0.1M
2021-10-29 254.50 257.36 254.45 256.92 0.1M
2021-10-27 255.28 255.81 251.87 252.02 0.3M
2021-10-26 257.12 257.35 254.66 254.85 0.1M
2021-10-25 254.98 256.76 253.89 255.92 0.1M
2021-10-22 254.45 255.82 253.37 254.68 0.1M
2021-10-21 251.62 254.89 251.62 254.89 0.1M
2021-10-20 252.08 252.60 251.22 252.16 0.1M
2021-10-19 250.32 251.98 250.00 251.27 0.1M
2021-10-18 246.67 249.82 246.67 249.41 0.1M
2021-10-15 248.28 248.78 247.29 247.61 0.1M
2021-10-14 245.27 247.41 245.27 247.09 0.1M
2021-10-13 241.42 243.13 241.04 242.84 0.1M
2021-10-12 239.56 241.44 238.78 240.29 0.1M
2021-10-11 239.49 241.46 238.38 238.47 0.1M
2021-10-08 242.25 242.25 239.77 239.77 0.1M
2021-10-07 240.51 243.40 240.22 241.50 0.1M
2021-10-06 234.83 238.68 234.11 238.31 0.1M
2021-10-05 235.05 238.21 234.08 236.75 0.1M
2021-10-04 238.19 238.19 232.77 234.30 0.2M
2021-10-01 237.44 239.85 234.83 239.20 0.1M
2021-09-30 238.94 239.75 236.30 236.30 0.1M
2021-09-29 239.89 240.60 237.42 237.51 0.1M
2021-09-28 243.10 243.24 238.29 238.29 0.1M
2021-09-27 247.44 247.44 244.70 245.58 0.1M
2021-09-24 247.56 248.39 246.27 248.17 0.1M
2021-09-23 246.95 249.44 246.72 248.69 0.1M
2021-09-22 244.20 246.45 243.51 245.79 0.1M
2021-09-21 243.80 244.42 241.61 242.92 0.1M
2021-09-20 242.10 243.64 239.40 242.34 0.1M
2021-09-17 247.57 247.73 245.31 246.20 0.1M
2021-09-16 246.53 248.37 245.65 247.78 0.1M
2021-09-15 245.12 247.05 244.33 246.60 0.1M
2021-09-14 246.62 246.83 244.73 245.19 0.1M
2021-09-13 248.14 248.14 244.57 245.63 0.1M
2021-09-10 249.47 249.74 246.78 246.96 0.1M
2021-09-09 248.11 249.47 247.75 247.76 0.2M
2021-09-08 248.87 249.12 247.16 247.97 0.1M
2021-09-07 251.21 251.21 248.63 249.15 0.1M
2021-09-03 250.19 251.25 250.00 251.05 0.1M
2021-09-02 249.79 250.63 249.20 250.37 0.1M
2021-09-01 248.92 249.60 247.86 249.18 0.1M
2021-08-31 248.77 248.77 247.72 248.10 0.1M
2021-08-30 248.84 249.68 248.16 248.75 0.1M
2021-08-27 245.92 248.53 245.92 247.99 0.1M
2021-08-26 246.58 247.20 245.00 245.25 0.1M
2021-08-25 245.58 247.06 245.30 246.73 0.1M
2021-08-24 244.26 245.49 244.26 245.37 0.1M
2021-08-23 242.13 243.53 241.99 243.20 0.1M
2021-08-20 239.19 240.92 238.83 240.92 0.1M
2021-08-19 237.01 239.67 236.00 238.65 0.1M
2021-08-18 240.38 240.70 238.10 238.21 0.1M
2021-08-17 240.34 240.45 238.57 240.44 0.1M
2021-08-16 242.03 242.03 239.82 241.43 0.1M
2021-08-13 243.30 243.30 242.14 242.55 0.1M
2021-08-12 241.95 242.99 241.57 242.95 0.1M
2021-08-11 242.40 242.40 240.28 242.01 0.1M
2021-08-10 243.41 243.79 241.46 241.56 0.1M
2021-08-09 243.00 243.45 241.57 243.08 0.1M
2021-08-06 244.30 244.56 242.23 243.19 0.1M
2021-08-05 242.86 244.25 241.58 244.25 0.1M
2021-08-04 242.07 243.03 241.07 242.58 0.1M
2021-08-03 241.68 242.45 239.95 242.36 0.1M
2021-08-02 242.23 242.72 240.70 241.26 0.1M
2021-07-30 240.25 242.31 240.21 240.83 0.1M
2021-07-29 241.00 242.72 241.00 241.63 0.1M
2021-07-28 238.56 241.16 238.28 240.68 0.1M
2021-07-27 239.67 239.67 235.98 238.38 0.1M
2021-07-26 240.85 240.85 239.34 239.97 0.1M
2021-07-23 239.47 241.35 238.73 241.27 0.1M
2021-07-22 237.64 238.53 237.15 238.30 0.1M
2021-07-21 236.16 237.57 235.83 237.52 0.1M
2021-07-20 231.70 236.24 230.99 235.32 0.1M
2021-07-19 229.56 231.44 228.42 230.42 0.1M
2021-07-16 233.94 234.45 232.23 232.50 0.3M
2021-07-15 234.19 234.76 231.71 233.33 0.2M
2021-07-14 237.62 237.62 234.42 234.66 0.1M
2021-07-13 237.98 238.21 236.32 236.32 0.1M
2021-07-12 239.14 239.29 237.79 238.28 0.1M
2021-07-09 237.12 238.91 236.02 238.91 0.1M
2021-07-08 234.65 236.77 233.31 235.82 0.1M
2021-07-07 239.53 239.53 236.36 238.09 0.1M
2021-07-06 237.91 238.68 236.47 238.60 0.2M
2021-07-02 237.49 237.93 236.80 237.55 0.1M
2021-07-01 236.54 237.22 235.33 236.49 0.1M
2021-06-30 237.25 237.25 236.25 236.35 0.2M
2021-06-29 237.24 237.72 236.65 237.31 0.1M
2021-06-28 236.62 237.20 236.00 237.11 0.3M
2021-06-25 235.83 235.97 235.00 235.65 0.1M
2021-06-24 234.65 235.56 234.42 235.06 0.1M
2021-06-23 233.23 234.01 232.84 233.45 0.1M
2021-06-22 230.80 233.26 230.68 233.05 0.1M
2021-06-21 228.67 231.04 227.40 230.88 0.1M
2021-06-18 228.13 229.50 227.90 228.25 0.1M
2021-06-17 226.91 230.10 226.91 229.78 0.1M
2021-06-16 228.18 229.00 225.67 227.49 0.1M
2021-06-15 229.48 229.48 227.50 227.98 0.2M
2021-06-14 228.59 229.46 228.21 229.40 0.1M
2021-06-11 227.58 228.28 227.00 228.22 0.1M
2021-06-10 225.29 227.18 224.74 226.96 0.1M
2021-06-09 226.17 226.44 224.98 225.04 0.1M
2021-06-08 225.57 226.25 223.89 225.69 0.1M
2021-06-07 223.74 224.81 223.52 224.68 0.1M
2021-06-04 222.54 224.00 222.54 223.91 0.2M
2021-06-03 221.80 222.18 219.88 221.34 0.2M
2021-06-02 223.49 223.82 222.87 223.07 0.1M
2021-06-01 225.58 225.58 222.54 223.18 0.1M
2021-05-28 223.94 225.15 223.90 224.04 0.1M
2021-05-27 222.84 223.77 221.33 222.93 0.1M
2021-05-26 222.34 222.99 222.29 222.93 0.1M
2021-05-25 222.52 222.93 221.40 221.78 0.1M
2021-05-24 220.35 222.26 220.01 221.59 0.1M
2021-05-21 220.31 221.00 218.89 219.14 0.1M
2021-05-20 215.34 219.45 215.34 219.07 0.1M
2021-05-19 211.66 214.81 210.87 214.66 0.1M
2021-05-18 215.64 216.88 214.75 214.75 0.1M
2021-05-17 215.71 216.14 213.51 214.89 0.1M
2021-05-14 213.66 217.12 213.28 216.58 0.1M
2021-05-13 212.36 213.95 209.90 211.59 0.2M
2021-05-12 214.94 215.42 210.75 210.91 0.2M
2021-05-11 212.81 217.53 212.24 216.84 0.2M
2021-05-10 220.55 220.55 217.03 217.30 0.1M
2021-05-07 219.04 221.91 219.04 220.61 0.1M
2021-05-06 219.01 219.01 215.35 217.54 0.1M
2021-05-05 222.31 222.57 219.26 219.50 0.1M
2021-05-04 222.44 222.44 218.11 220.65 0.2M
2021-05-03 226.81 226.81 223.55 223.62 0.1M
2021-04-30 226.30 227.33 224.92 225.36 0.1M
2021-04-29 230.13 230.13 226.28 228.32 0.2M
2021-04-28 229.36 229.53 227.79 228.80 0.1M
2021-04-27 230.57 230.57 228.73 229.57 0.1M
2021-04-26 228.97 230.32 228.29 229.97 0.1M
2021-04-23 225.63 228.95 225.63 228.39 0.1M
2021-04-22 225.59 227.61 224.00 224.86 0.1M
2021-04-21 221.95 224.99 221.72 224.99 0.2M
2021-04-20 223.34 224.47 220.93 222.10 0.2M
2021-04-19 225.47 226.01 222.56 223.98 0.1M
2021-04-16 227.59 227.59 225.58 226.28 0.1M
2021-04-15 225.36 227.06 225.19 226.99 0.1M
2021-04-14 225.13 226.49 223.24 223.44 0.1M
2021-04-13 223.26 225.04 223.26 224.82 0.1M
2021-04-12 222.78 223.11 221.33 223.03 0.1M
2021-04-09 221.65 223.02 220.84 223.01 0.2M
2021-04-08 221.01 222.21 220.65 222.21 0.2M
2021-04-07 220.98 220.98 218.95 219.24 0.1M
2021-04-06 219.87 222.17 219.57 221.30 0.3M
2021-04-05 220.33 220.33 218.54 219.62 0.2M
2021-04-01 216.81 218.40 216.81 218.30 0.2M
2021-03-31 212.72 215.87 212.32 214.59 0.1M
2021-03-30 210.96 211.84 209.51 211.67 0.1M
2021-03-29 212.98 213.85 210.21 211.53 0.1M
2021-03-26 210.21 213.89 209.49 213.89 0.1M
2021-03-25 208.01 209.89 205.49 209.62 0.2M
2021-03-24 214.23 214.23 209.59 209.67 0.2M
2021-03-23 215.55 215.71 212.54 212.94 0.2M
2021-03-22 213.92 216.36 213.75 215.60 0.1M
2021-03-19 211.85 214.05 210.35 213.15 0.1M
2021-03-18 214.44 215.18 211.18 211.36 0.2M
2021-03-17 215.24 217.91 213.38 216.96 0.1M
2021-03-16 219.20 219.49 215.33 216.69 0.2M
2021-03-15 215.69 218.22 215.02 218.22 0.2M
2021-03-12 214.05 215.31 212.13 215.31 0.1M
2021-03-11 213.46 216.51 213.46 215.79 0.2M
2021-03-10 212.87 213.87 210.49 210.49 0.2M
2021-03-09 208.64 212.06 208.64 210.63 0.2M
2021-03-08 208.87 210.53 204.51 204.75 0.2M
2021-03-05 208.13 208.80 198.89 208.51 0.3M
2021-03-04 210.94 211.89 202.73 205.68 0.3M
2021-03-03 218.63 218.63 211.70 211.70 0.2M
2021-03-02 223.03 223.05 218.82 218.82 0.1M
2021-03-01 220.34 222.91 219.47 222.56 0.1M
2021-02-26 217.32 218.90 213.85 217.17 0.2M
2021-02-25 222.02 223.09 214.41 215.45 0.2M
2021-02-24 220.24 222.61 218.42 222.32 0.1M
2021-02-23 218.93 221.87 213.89 221.03 0.2M
2021-02-22 226.46 226.46 221.67 221.97 0.1M
2021-02-19 227.70 229.37 227.69 227.91 0.1M
2021-02-18 225.30 227.01 223.62 226.11 0.1M
2021-02-17 227.12 227.31 224.25 226.97 0.2M
2021-02-16 231.29 231.42 227.77 228.90 0.2M
2021-02-12 228.00 230.37 227.25 230.34 0.1M
2021-02-11 228.41 228.67 226.61 228.47 0.1M
2021-02-10 227.99 228.62 224.81 227.01 0.1M
2021-02-09 224.79 226.74 224.79 226.01 0.1M
2021-02-08 224.55 225.48 223.99 225.13 0.1M
2021-02-05 222.75 223.46 222.20 223.27 0.2M
2021-02-04 218.89 221.22 218.33 221.12 0.3M
2021-02-03 219.28 219.28 217.26 217.78 0.1M
2021-02-02 216.64 219.49 216.64 218.93 0.2M
2021-02-01 211.99 214.74 210.80 214.29 0.2M
2021-01-29 212.00 212.57 208.27 209.89 0.2M
2021-01-28 210.39 214.55 210.39 212.37 0.2M
2021-01-27 212.93 212.93 208.14 209.09 0.2M
2021-01-26 219.34 219.34 215.57 215.74 0.1M
2021-01-25 219.18 220.33 215.15 218.71 0.2M
2021-01-22 218.25 219.02 217.90 218.75 0.1M
2021-01-21 220.55 221.02 218.44 218.68 0.1M
2021-01-20 218.32 220.12 218.20 219.90 0.2M
2021-01-19 216.89 217.43 215.74 217.22 0.2M
2021-01-15 216.53 216.79 213.61 215.51 0.2M
2021-01-14 218.77 219.42 216.50 216.78 0.1M
2021-01-13 218.72 219.14 217.32 217.86 0.1M
2021-01-12 217.92 219.13 217.10 218.92 0.1M
2021-01-11 216.16 218.87 215.35 217.35 0.2M
2021-01-08 217.90 219.58 215.96 218.25 0.2M
2021-01-07 212.80 216.84 212.80 216.65 0.2M
2021-01-06 209.38 212.97 208.56 210.96 0.2M
2021-01-05 208.80 210.82 208.80 210.73 0.2M
2021-01-04 212.97 213.00 206.45 208.95 0.4M