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
2023-12-29 220.97 221.56 219.20 219.57 0.1M
2023-12-28 221.13 221.50 220.77 221.19 0.1M
2023-12-27 220.94 221.25 220.24 221.20 0.1M
2023-12-26 219.50 221.04 219.04 220.56 0.1M
2023-12-22 218.91 219.45 217.89 218.91 0.1M
2023-12-21 216.60 217.96 215.91 217.92 0.2M
2023-12-20 218.22 219.19 214.90 214.90 0.2M
2023-12-19 217.96 219.10 217.69 218.84 0.2M
2023-12-18 217.04 217.64 216.23 217.07 0.1M
2023-12-15 217.20 217.43 215.69 216.41 0.2M
2023-12-14 216.19 218.06 215.59 217.12 0.2M
2023-12-13 210.10 214.51 209.82 214.08 0.2M
2023-12-12 208.70 210.26 208.06 209.92 0.1M
2023-12-11 206.62 208.66 206.04 208.56 0.1M
2023-12-08 204.82 206.53 204.82 206.17 0.1M
2023-12-07 204.87 205.30 204.19 205.06 0.1M
2023-12-06 206.09 206.73 204.20 204.23 0.2M
2023-12-05 206.03 206.03 204.29 205.13 0.1M
2023-12-04 206.13 207.79 205.58 207.02 0.1M
2023-12-01 203.86 207.54 203.53 207.51 0.2M
2023-11-30 203.75 204.28 202.71 204.25 0.1M
2023-11-29 203.66 204.91 202.91 203.24 0.1M
2023-11-28 202.06 203.44 201.91 202.20 0.1M
2023-11-27 202.23 203.18 201.84 202.48 0.1M
2023-11-24 201.87 202.86 201.72 202.78 0.1M
2023-11-22 202.08 202.90 201.54 202.04 0.2M
2023-11-21 201.20 201.64 200.48 201.18 0.2M
2023-11-20 200.00 202.01 199.54 201.66 0.2M
2023-11-17 199.80 200.06 199.20 199.86 0.2M
2023-11-16 199.33 199.82 198.04 198.95 0.1M
2023-11-15 199.68 201.57 199.51 199.64 0.2M
2023-11-14 196.70 199.61 196.16 199.14 0.4M
2023-11-13 192.43 193.37 191.96 192.97 0.1M
2023-11-10 190.73 193.08 190.10 193.08 0.1M
2023-11-09 193.08 193.08 190.31 190.52 0.2M
2023-11-08 192.69 192.95 191.41 192.11 0.1M
2023-11-07 190.96 192.58 190.57 192.05 0.1M
2023-11-06 192.25 192.38 189.52 190.54 0.2M
2023-11-03 189.64 192.69 189.64 191.95 0.1M
2023-11-02 185.96 188.35 185.96 188.13 0.3M
2023-11-01 182.93 183.70 181.38 183.63 0.2M
2023-10-31 181.58 183.50 181.43 183.10 0.2M
2023-10-30 181.54 181.97 179.43 180.90 0.1M
2023-10-27 183.02 183.04 180.51 180.99 0.2M
2023-10-26 183.51 184.16 181.75 182.23 0.3M
2023-10-25 186.91 187.06 183.95 184.18 0.1M
2023-10-24 188.38 189.31 186.73 188.14 0.2M
2023-10-23 187.39 189.02 186.03 187.16 0.1M
2023-10-20 190.58 190.60 187.95 188.10 0.1M
2023-10-19 193.28 194.05 190.31 190.71 0.1M
2023-10-18 195.83 195.83 192.96 193.08 0.1M
2023-10-17 194.81 198.18 194.56 197.06 0.1M
2023-10-16 194.64 196.73 194.16 196.24 0.1M
2023-10-13 195.78 195.95 193.18 193.83 0.1M
2023-10-12 198.25 198.25 194.44 195.38 0.1M
2023-10-11 197.77 198.33 196.41 197.88 0.1M
2023-10-10 196.05 198.74 196.00 197.44 0.1M
2023-10-09 193.21 196.18 192.68 195.78 0.1M
2023-10-06 190.03 195.20 189.97 194.19 0.2M
2023-10-05 191.40 191.61 189.40 191.18 0.2M
2023-10-04 190.38 191.68 189.00 191.51 0.1M
2023-10-03 192.01 192.74 189.21 189.81 0.2M
2023-10-02 194.54 194.77 192.15 193.34 0.2M
2023-09-29 196.84 197.06 194.52 194.77 0.1M
2023-09-28 193.05 196.25 193.05 195.20 0.1M
2023-09-27 192.82 194.01 191.66 193.25 0.2M
2023-09-26 193.38 193.64 191.50 191.65 0.2M
2023-09-25 192.94 194.44 192.61 194.36 0.2M
2023-09-22 194.52 195.02 193.53 193.55 0.1M
2023-09-21 196.85 196.85 193.52 193.61 0.1M
2023-09-20 200.38 200.82 198.20 198.20 0.1M
2023-09-19 200.08 200.08 198.49 199.49 0.2M
2023-09-18 200.15 200.92 199.98 200.23 0.1M
2023-09-15 202.56 202.56 200.34 200.70 0.1M
2023-09-14 203.01 203.50 201.87 203.14 0.1M
2023-09-13 202.85 202.95 201.21 201.80 0.1M
2023-09-12 203.07 204.01 202.76 202.90 0.1M
2023-09-11 204.10 204.48 203.09 203.75 0.1M
2023-09-08 204.16 204.55 202.69 203.05 0.1M
2023-09-07 203.31 204.28 202.19 203.99 0.1M
2023-09-06 205.15 206.19 203.85 204.97 0.2M
2023-09-05 206.41 206.45 205.17 205.34 0.1M
2023-09-01 207.26 208.01 206.52 207.04 0.1M
2023-08-31 206.44 206.83 205.61 205.67 0.1M
2023-08-30 204.55 206.24 204.28 205.84 0.1M
2023-08-29 201.07 204.48 200.78 204.45 0.2M
2023-08-28 201.06 201.69 200.51 201.25 0.1M
2023-08-25 198.73 200.43 197.44 199.82 0.2M
2023-08-24 201.80 202.19 198.19 198.19 0.2M
2023-08-23 199.40 201.56 199.11 201.25 0.2M
2023-08-22 199.94 199.94 198.79 199.14 0.1M
2023-08-21 198.98 199.55 197.73 199.12 0.1M
2023-08-18 196.38 198.93 196.09 198.58 0.1M
2023-08-17 201.00 201.00 197.85 197.96 0.1M
2023-08-16 201.97 202.50 200.34 200.41 0.1M
2023-08-15 203.63 203.63 201.87 202.06 0.2M
2023-08-14 202.72 204.47 202.58 204.46 0.2M
2023-08-11 203.10 204.05 202.79 203.31 0.2M
2023-08-10 205.44 206.84 203.28 204.08 0.1M
2023-08-09 205.26 205.58 203.90 204.19 0.1M
2023-08-08 204.98 205.28 203.28 205.15 0.1M
2023-08-07 206.42 207.13 205.68 207.13 0.1M
2023-08-04 208.33 208.38 205.50 205.68 0.2M
2023-08-03 207.43 208.29 206.75 207.58 0.2M
2023-08-02 210.10 210.15 207.81 208.36 0.2M
2023-08-01 211.53 212.34 211.01 212.20 0.1M
2023-07-31 212.11 213.09 211.83 212.62 0.1M
2023-07-28 211.81 212.01 210.58 211.29 0.1M
2023-07-27 213.82 213.82 209.16 209.71 0.1M
2023-07-26 211.20 212.50 210.98 212.10 0.1M
2023-07-25 210.96 212.79 210.96 212.20 0.1M
2023-07-24 211.47 211.80 210.18 210.93 0.1M
2023-07-21 212.02 212.34 211.04 211.23 0.1M
2023-07-20 212.66 212.89 210.60 210.90 0.1M
2023-07-19 214.45 215.18 213.09 213.83 0.2M
2023-07-18 212.86 214.09 212.45 213.93 0.2M
2023-07-17 210.56 213.39 210.37 212.72 0.2M
2023-07-14 211.98 212.34 210.38 210.82 0.1M
2023-07-13 210.95 212.21 210.35 211.92 0.2M
2023-07-12 210.78 211.01 209.25 209.79 0.2M
2023-07-11 206.79 208.99 206.64 208.73 0.1M
2023-07-10 203.19 206.35 203.19 206.29 0.1M
2023-07-07 202.47 204.86 201.91 203.28 0.1M
2023-07-06 202.57 203.40 200.94 202.71 0.2M
2023-07-05 204.84 205.27 203.93 204.74 0.2M
2023-07-03 205.68 205.88 205.00 205.72 0.1M
2023-06-30 205.37 206.57 205.37 205.77 0.1M
2023-06-29 202.98 203.80 202.50 203.80 0.1M
2023-06-28 201.70 203.48 201.19 202.85 0.1M
2023-06-27 199.70 202.38 199.32 202.05 0.1M
2023-06-26 197.96 199.65 197.49 198.91 0.1M
2023-06-23 197.91 198.84 197.59 197.92 0.1M
2023-06-22 199.67 200.27 198.90 200.11 0.1M
2023-06-21 200.54 201.11 199.83 200.45 0.1M
2023-06-20 201.43 201.75 199.84 201.12 0.1M
2023-06-16 204.68 204.70 202.18 202.60 0.1M
2023-06-15 200.34 204.00 200.21 203.49 0.2M
2023-06-14 201.59 202.10 199.50 201.17 0.3M
2023-06-13 200.63 201.47 200.00 201.37 0.2M
2023-06-12 197.16 199.19 196.90 199.12 0.2M
2023-06-09 197.29 198.26 196.22 196.90 0.2M
2023-06-08 196.27 197.30 195.29 197.04 0.1M
2023-06-07 197.91 198.66 196.09 196.40 0.1M
2023-06-06 195.52 197.61 195.02 197.12 0.3M
2023-06-05 196.36 196.77 194.92 196.13 0.1M
2023-06-02 195.03 196.92 194.38 196.40 0.3M
2023-06-01 191.10 193.68 189.93 192.86 0.3M
2023-05-31 190.74 191.14 189.24 190.95 0.1M
2023-05-30 193.02 193.49 191.10 191.81 0.1M
2023-05-26 189.77 192.20 189.77 191.77 0.1M
2023-05-25 189.69 189.70 187.99 189.25 0.2M
2023-05-24 188.99 189.47 188.09 188.74 0.1M
2023-05-23 192.51 193.13 189.94 190.15 0.1M
2023-05-22 192.13 194.26 191.79 193.37 0.1M
2023-05-19 192.97 193.22 191.50 192.01 0.1M
2023-05-18 190.08 192.86 189.82 192.59 0.1M
2023-05-17 188.73 190.57 187.51 190.06 0.1M
2023-05-16 189.80 189.80 187.80 187.83 0.1M
2023-05-15 189.52 191.27 189.01 190.85 0.1M
2023-05-12 189.92 190.33 187.96 189.26 0.1M
2023-05-11 189.82 189.85 188.30 189.24 0.2M
2023-05-10 190.26 190.66 188.59 190.20 0.1M
2023-05-09 188.15 189.12 187.51 188.60 0.1M
2023-05-08 189.24 189.56 188.38 189.12 0.1M
2023-05-05 187.54 189.40 187.26 188.98 0.1M
2023-05-04 186.97 187.83 185.82 186.22 0.1M
2023-05-03 188.05 189.40 186.67 186.80 0.1M
2023-05-02 189.86 189.86 186.14 187.68 0.1M
2023-05-01 190.33 191.65 189.75 190.56 0.2M
2023-04-28 188.08 190.67 187.92 190.57 0.1M
2023-04-27 187.58 189.18 186.29 189.01 0.1M
2023-04-26 188.07 188.58 186.23 186.78 0.1M
2023-04-25 191.77 191.77 188.05 188.06 0.2M
2023-04-24 192.92 193.35 192.01 193.08 0.1M
2023-04-21 193.10 193.14 191.92 192.96 0.1M
2023-04-20 192.46 193.82 192.03 192.76 0.1M
2023-04-19 193.19 194.38 192.85 194.06 0.2M
2023-04-18 195.41 195.71 193.83 194.42 0.1M
2023-04-17 193.39 194.27 192.92 194.27 0.4M
2023-04-14 193.68 195.33 192.13 193.34 0.1M
2023-04-13 192.61 194.40 192.06 194.22 0.1M
2023-04-12 194.15 194.40 191.53 191.78 0.2M
2023-04-11 191.91 193.31 191.69 192.60 0.3M
2023-04-10 188.88 191.41 188.44 191.37 0.1M
2023-04-06 189.32 190.12 188.06 189.90 0.1M
2023-04-05 191.98 191.98 189.26 189.93 0.1M
2023-04-04 194.97 195.18 192.08 192.72 0.1M
2023-04-03 194.90 195.06 193.13 194.54 0.3M
2023-03-31 191.99 195.09 191.99 194.89 0.1M
2023-03-30 192.20 192.37 190.60 191.52 0.2M
2023-03-29 189.29 190.48 188.80 190.35 0.2M
2023-03-28 187.04 187.66 186.37 187.46 0.2M
2023-03-27 187.70 188.20 186.43 187.29 0.2M
2023-03-24 184.70 186.32 183.26 186.32 0.1M
2023-03-23 186.84 189.40 184.55 185.79 0.2M
2023-03-22 190.30 191.34 185.98 185.99 0.2M
2023-03-21 188.95 190.93 188.92 190.30 0.2M
2023-03-20 185.73 187.39 185.13 186.93 0.1M
2023-03-17 187.28 187.62 184.44 185.04 0.2M
2023-03-16 183.81 188.47 183.20 188.15 0.1M
2023-03-15 184.53 185.05 182.04 184.75 0.2M
2023-03-14 187.85 189.19 185.56 187.52 0.1M
2023-03-13 182.54 186.78 181.21 184.68 0.2M
2023-03-10 189.69 189.69 183.55 184.43 0.2M
2023-03-09 194.61 195.56 189.74 190.10 0.1M
2023-03-08 194.04 195.04 193.40 194.56 0.1M
2023-03-07 196.69 197.50 193.76 194.02 0.1M
2023-03-06 198.16 199.00 196.36 196.63 0.1M
2023-03-03 195.03 198.34 194.93 197.97 0.1M
2023-03-02 190.77 194.90 190.64 194.61 0.1M
2023-03-01 192.26 193.17 191.42 192.06 0.2M
2023-02-28 192.44 193.77 192.10 192.10 0.1M
2023-02-27 193.77 194.44 192.15 192.69 0.1M
2023-02-24 191.77 192.29 190.56 191.72 0.1M
2023-02-23 194.99 195.12 191.92 194.61 0.2M
2023-02-22 193.77 194.65 192.51 193.31 0.1M
2023-02-21 195.88 196.23 193.13 193.23 0.2M
2023-02-17 199.33 199.33 196.81 198.17 0.1M
2023-02-16 200.65 202.68 199.92 200.41 0.2M
2023-02-15 199.62 203.28 199.47 202.93 0.2M
2023-02-14 198.15 201.49 197.34 200.30 0.1M
2023-02-13 197.35 199.35 196.51 198.94 0.1M
2023-02-10 196.50 197.19 195.49 196.80 0.1M
2023-02-09 201.49 201.51 196.69 197.28 0.1M
2023-02-08 200.80 201.72 198.86 199.22 0.2M
2023-02-07 198.23 201.65 196.44 201.31 0.1M
2023-02-06 198.36 199.85 197.56 198.17 0.1M
2023-02-03 199.95 202.75 199.29 199.93 0.2M
2023-02-02 202.42 204.92 201.96 203.61 0.2M
2023-02-01 195.39 200.70 194.30 199.57 0.3M
2023-01-31 192.71 195.79 192.71 195.79 0.1M
2023-01-30 193.66 194.87 191.97 192.17 0.1M
2023-01-27 193.49 196.36 193.21 195.39 0.2M
2023-01-26 193.71 194.24 191.71 194.14 0.2M
2023-01-25 189.30 191.85 187.51 191.75 0.1M
2023-01-24 191.82 192.42 191.06 191.75 0.1M
2023-01-23 190.10 193.43 189.37 192.97 0.2M
2023-01-20 185.96 189.71 185.35 189.64 0.2M
2023-01-19 186.23 186.95 184.72 185.27 0.1M
2023-01-18 191.50 192.55 187.65 187.65 0.2M
2023-01-17 189.43 190.76 189.02 189.97 0.2M
2023-01-13 186.50 189.47 186.50 189.39 0.1M
2023-01-12 187.87 188.75 185.35 188.20 0.2M
2023-01-11 185.10 187.52 184.91 187.45 0.1M
2023-01-10 181.71 184.06 181.37 183.96 0.2M
2023-01-09 182.37 184.48 181.77 182.30 0.2M
2023-01-06 178.91 181.43 176.69 180.83 0.1M
2023-01-05 179.09 179.17 177.08 177.43 0.2M
2023-01-04 179.70 181.58 178.88 180.66 0.2M
2023-01-03 181.25 182.10 176.75 178.18 0.3M