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
2024-12-31 256.35 256.35 253.21 253.75 0.2M
2024-12-30 255.22 256.32 252.47 255.09 0.2M
2024-12-27 259.38 259.71 256.19 257.74 0.2M
2024-12-26 260.30 261.44 259.51 260.84 0.2M
2024-12-24 259.26 261.28 258.54 261.28 0.1M
2024-12-23 258.57 259.03 256.08 258.58 0.2M
2024-12-20 254.04 261.14 253.04 259.98 0.2M
2024-12-19 258.17 259.52 255.06 255.22 0.2M
2024-12-18 266.19 266.44 255.43 255.70 0.2M
2024-12-17 267.19 267.38 265.69 265.81 0.1M
2024-12-16 268.41 269.72 267.92 268.42 0.1M
2024-12-13 269.08 269.51 267.06 268.01 0.1M
2024-12-12 270.18 270.64 268.74 268.99 0.1M
2024-12-11 270.02 270.90 269.28 270.22 0.2M
2024-12-10 270.89 270.89 267.40 267.83 0.2M
2024-12-09 275.91 275.91 270.42 270.89 0.2M
2024-12-06 274.54 275.44 274.54 274.89 0.1M
2024-12-05 274.48 275.13 272.68 272.88 0.2M
2024-12-04 272.87 274.57 272.46 274.48 0.2M
2024-12-03 270.28 271.62 270.06 271.29 0.2M
2024-12-02 271.49 271.70 270.72 270.76 0.3M
2024-11-29 270.82 271.79 270.29 270.97 0.1M
2024-11-27 271.23 271.85 268.90 270.17 0.1M
2024-11-26 269.94 270.83 269.60 270.40 0.2M
2024-11-25 271.63 272.10 269.95 270.38 0.2M
2024-11-22 266.36 269.07 266.36 268.67 0.2M
2024-11-21 264.28 266.34 262.35 265.17 0.2M
2024-11-20 261.70 262.12 258.90 261.88 0.2M
2024-11-19 256.99 261.12 256.20 261.12 0.2M
2024-11-18 257.85 259.55 256.30 258.84 0.1M
2024-11-15 258.82 258.98 256.55 257.36 0.2M
2024-11-14 263.18 263.18 259.44 259.61 0.3M
2024-11-13 264.07 265.43 262.42 262.68 0.2M
2024-11-12 263.75 264.36 261.92 263.40 0.2M
2024-11-11 263.57 265.27 262.80 264.62 0.2M
2024-11-08 259.41 262.47 259.08 262.36 0.2M
2024-11-07 259.10 260.19 258.00 259.60 0.3M
2024-11-06 256.97 257.31 253.45 257.16 0.3M
2024-11-05 245.97 249.66 245.97 249.63 0.2M
2024-11-04 244.25 245.99 244.10 244.93 0.2M
2024-11-01 245.90 247.26 244.76 245.10 0.2M
2024-10-31 247.39 247.39 243.82 243.82 0.2M
2024-10-30 248.40 250.36 248.28 248.34 0.1M
2024-10-29 248.77 250.05 248.00 249.56 0.2M
2024-10-28 249.13 249.79 248.48 248.65 0.1M
2024-10-25 249.48 250.18 247.57 247.82 0.1M
2024-10-24 248.27 249.07 247.27 247.94 0.1M
2024-10-23 247.71 248.85 245.44 246.85 0.2M
2024-10-22 248.92 249.36 248.08 248.68 0.1M
2024-10-21 251.02 251.62 248.99 250.20 0.1M
2024-10-18 251.01 251.73 249.75 251.61 0.1M
2024-10-17 252.52 252.52 250.21 250.42 0.1M
2024-10-16 250.85 251.36 249.73 251.21 0.1M
2024-10-15 251.73 252.22 249.63 249.94 0.2M
2024-10-14 250.25 251.80 249.70 251.62 0.1M
2024-10-11 246.31 249.77 246.30 249.73 0.2M
2024-10-10 245.52 246.98 244.91 246.16 0.1M
2024-10-09 244.37 246.71 244.29 246.57 0.1M
2024-10-08 243.03 244.71 242.93 244.50 0.1M
2024-10-07 243.44 243.96 241.79 242.71 0.1M
2024-10-04 244.25 244.34 242.30 244.34 0.1M
2024-10-03 241.73 242.86 240.96 242.09 0.1M
2024-10-02 241.24 242.70 240.29 242.41 0.1M
2024-10-01 243.47 243.47 240.12 241.48 0.2M
2024-09-30 242.47 243.53 241.08 243.47 0.1M
2024-09-27 243.33 243.99 242.36 242.87 0.1M
2024-09-26 243.51 244.01 241.36 242.40 0.1M
2024-09-25 243.09 243.53 241.37 241.69 0.1M
2024-09-24 242.86 242.90 241.73 242.85 0.1M
2024-09-23 241.74 242.36 241.28 242.21 0.1M
2024-09-20 240.43 240.93 238.73 240.91 0.1M
2024-09-19 241.40 241.40 239.36 240.68 0.1M
2024-09-18 237.12 240.04 236.17 236.54 0.2M
2024-09-17 237.59 238.46 236.34 237.08 0.1M
2024-09-16 236.21 237.24 235.40 236.86 0.1M
2024-09-13 234.50 236.49 234.50 235.93 0.2M
2024-09-12 232.81 234.13 231.20 233.89 0.2M
2024-09-11 230.48 232.95 226.75 232.61 0.1M
2024-09-10 230.58 230.70 228.19 230.57 0.1M
2024-09-09 228.38 230.93 228.29 229.90 0.1M
2024-09-06 230.39 231.40 226.07 226.67 0.2M
2024-09-05 230.80 231.00 228.77 230.15 0.1M
2024-09-04 230.80 232.86 230.02 231.19 0.2M
2024-09-03 236.12 236.50 230.87 231.81 0.1M
2024-08-30 237.54 237.85 235.07 237.82 0.1M
2024-08-29 236.38 238.49 235.83 236.37 0.1M
2024-08-28 235.99 236.36 233.89 234.90 0.1M
2024-08-27 235.29 236.75 234.61 236.50 0.1M
2024-08-26 237.78 238.37 235.95 236.14 0.2M
2024-08-23 235.59 237.59 235.19 237.30 0.2M
2024-08-22 236.54 236.86 233.77 234.21 0.1M
2024-08-21 234.51 236.08 234.41 236.08 0.7M
2024-08-20 234.96 235.35 233.18 233.70 0.1M
2024-08-19 233.36 235.27 232.86 235.27 0.5M
2024-08-16 232.08 233.32 231.50 233.14 0.1M
2024-08-15 231.21 232.75 231.04 232.47 0.2M
2024-08-14 228.81 229.14 227.32 228.47 0.6M
2024-08-13 226.46 228.69 226.13 228.31 0.2M
2024-08-12 226.34 226.35 224.32 225.27 0.6M
2024-08-09 225.36 226.64 223.96 226.07 0.1M
2024-08-08 221.20 225.42 220.74 225.33 0.1M
2024-08-07 224.27 225.36 218.95 219.04 0.4M
2024-08-06 220.01 224.55 218.98 221.34 0.3M
2024-08-05 215.64 221.12 213.81 218.05 0.4M
2024-08-02 225.12 225.27 220.38 222.80 0.3M
2024-08-01 232.84 233.72 226.71 228.16 0.3M
2024-07-31 234.13 235.52 232.75 233.45 0.2M
2024-07-30 231.79 233.13 229.30 230.44 0.2M
2024-07-29 231.69 231.70 229.77 230.82 0.4M
2024-07-26 229.65 231.29 229.00 230.21 0.2M
2024-07-25 228.59 232.19 227.34 228.60 0.2M
2024-07-24 233.31 233.35 228.61 228.71 0.1M
2024-07-23 235.13 236.26 234.40 234.53 0.1M
2024-07-22 233.66 235.11 231.95 235.04 0.1M
2024-07-19 232.77 233.17 231.30 231.77 0.1M
2024-07-18 235.00 236.65 231.82 232.48 0.1M
2024-07-17 237.30 237.80 234.20 234.20 0.3M
2024-07-16 236.85 239.61 236.41 239.61 0.2M
2024-07-15 236.11 237.24 234.79 235.96 0.1M
2024-07-12 234.41 236.71 233.81 235.47 0.2M
2024-07-11 232.98 234.35 232.61 233.27 0.1M
2024-07-10 231.00 231.72 229.35 231.69 0.1M
2024-07-09 231.55 231.55 230.11 230.13 0.1M
2024-07-08 231.51 232.09 230.67 231.19 0.1M
2024-07-05 230.39 231.13 229.21 230.98 0.1M
2024-07-03 230.16 230.73 229.61 230.42 0.1M
2024-07-02 228.20 229.71 228.09 229.67 0.1M
2024-07-01 230.47 230.52 227.65 228.38 0.2M
2024-06-28 231.39 231.86 228.61 229.56 0.2M
2024-06-27 229.27 230.40 228.80 230.32 0.1M
2024-06-26 230.79 230.79 229.03 229.41 0.1M
2024-06-25 231.48 231.48 230.25 231.16 0.1M
2024-06-24 231.04 232.23 230.66 231.00 0.1M
2024-06-21 230.99 231.13 229.00 231.04 0.1M
2024-06-20 231.59 232.18 230.07 230.62 0.2M
2024-06-18 231.50 232.00 230.85 231.70 0.1M
2024-06-17 229.21 231.49 228.17 231.08 0.1M
2024-06-14 229.95 230.03 228.07 229.59 0.1M
2024-06-13 232.00 232.16 229.99 231.20 0.1M
2024-06-12 232.65 233.49 231.61 232.07 0.2M
2024-06-11 228.87 229.95 227.58 229.81 0.1M
2024-06-10 227.38 229.95 226.76 229.66 0.1M
2024-06-07 228.24 229.51 227.79 227.79 0.1M
2024-06-06 230.18 230.31 228.90 229.15 0.1M
2024-06-05 228.80 230.35 227.50 230.35 0.3M
2024-06-04 226.65 227.87 226.27 227.20 0.1M
2024-06-03 229.53 229.53 224.95 227.31 0.2M
2024-05-31 229.16 229.16 225.05 228.99 0.2M
2024-05-30 229.06 229.47 227.88 228.68 0.1M
2024-05-29 229.97 229.97 228.85 229.07 0.1M
2024-05-28 234.04 234.04 231.25 232.06 0.1M
2024-05-24 232.74 234.37 231.99 233.66 0.1M
2024-05-23 235.50 235.50 231.01 231.46 0.1M
2024-05-22 234.41 235.67 233.56 234.69 0.1M
2024-05-21 234.36 234.48 233.59 234.33 0.1M
2024-05-20 234.18 235.12 233.90 234.97 0.1M
2024-05-17 233.95 234.49 232.87 233.88 0.1M
2024-05-16 234.47 234.74 233.50 233.58 0.1M
2024-05-15 232.82 234.53 232.21 234.37 0.1M
2024-05-14 230.33 231.38 229.82 230.90 0.1M
2024-05-13 231.29 231.57 229.69 229.94 0.1M
2024-05-10 231.14 231.55 229.95 230.36 0.4M
2024-05-09 228.73 230.20 228.34 230.20 0.1M
2024-05-08 228.81 229.29 228.43 229.07 0.2M
2024-05-07 229.88 230.50 229.33 229.80 0.1M
2024-05-06 228.92 230.19 228.46 230.19 0.2M
2024-05-03 228.42 228.57 226.55 227.32 0.1M
2024-05-02 225.14 226.39 222.28 225.75 0.1M
2024-05-01 223.40 227.32 222.30 223.35 0.3M
2024-04-30 227.08 227.62 223.69 223.84 0.1M
2024-04-29 227.52 228.29 226.77 228.12 0.1M
2024-04-26 225.89 227.64 225.06 226.79 0.1M
2024-04-25 223.31 225.74 221.61 225.13 0.2M
2024-04-24 225.36 226.56 223.10 224.53 0.2M
2024-04-23 221.58 224.71 221.41 224.27 0.2M
2024-04-22 220.06 221.95 218.50 220.80 0.1M
2024-04-19 220.94 221.67 217.79 218.75 0.2M
2024-04-18 222.53 223.51 220.35 220.85 0.2M
2024-04-17 224.48 224.48 221.40 221.93 0.2M
2024-04-16 223.57 224.47 222.23 223.56 0.1M
2024-04-15 229.92 230.01 223.24 223.91 0.3M
2024-04-12 230.15 230.55 226.98 227.79 0.2M
2024-04-11 231.77 232.56 229.89 231.88 0.1M
2024-04-10 229.92 231.85 229.79 230.90 0.2M
2024-04-09 233.99 234.38 231.47 233.91 0.1M
2024-04-08 233.02 233.67 232.32 233.27 0.2M
2024-04-05 229.80 232.99 229.65 232.19 0.2M
2024-04-04 234.77 235.07 229.25 229.48 0.2M
2024-04-03 231.14 233.41 230.75 232.63 0.2M
2024-04-02 232.12 232.12 230.83 232.07 0.2M
2024-04-01 235.93 236.21 233.93 234.48 0.2M
2024-03-28 236.18 236.47 235.57 235.79 0.2M
2024-03-27 235.37 235.86 234.08 235.79 0.1M
2024-03-26 234.69 234.94 233.30 233.42 0.2M
2024-03-25 233.56 233.99 233.00 233.58 0.1M
2024-03-22 234.62 234.62 232.63 233.21 0.2M
2024-03-21 234.58 235.59 233.83 234.48 0.2M
2024-03-20 230.76 233.23 230.39 233.17 0.4M
2024-03-19 228.89 230.78 228.37 230.68 0.2M
2024-03-18 230.64 231.00 229.63 229.74 0.1M
2024-03-15 229.28 230.30 228.66 229.24 0.2M
2024-03-14 232.72 232.72 228.74 230.34 0.1M
2024-03-13 232.74 233.62 232.12 232.46 0.2M
2024-03-12 232.24 233.09 230.89 232.94 0.1M
2024-03-11 231.00 231.84 230.08 231.49 0.1M
2024-03-08 233.93 234.71 231.10 231.76 0.2M
2024-03-07 232.59 233.93 232.25 233.34 0.2M
2024-03-06 231.15 231.68 229.60 230.75 0.2M
2024-03-05 231.02 231.02 227.64 228.74 0.2M
2024-03-04 232.01 232.60 230.80 231.95 0.2M
2024-03-01 229.78 231.62 228.73 231.58 0.2M
2024-02-29 229.20 229.87 228.10 229.22 0.3M
2024-02-28 227.00 228.37 226.76 227.90 0.2M
2024-02-27 227.99 228.09 227.20 227.73 0.3M
2024-02-26 227.15 227.78 226.71 226.82 0.1M
2024-02-23 226.97 227.48 225.84 226.71 0.8M
2024-02-22 225.20 226.94 224.71 226.51 0.1M
2024-02-21 221.59 222.38 220.73 222.35 0.2M
2024-02-20 223.41 223.41 221.56 222.65 0.2M
2024-02-16 225.37 226.59 224.40 224.48 0.1M
2024-02-15 225.00 226.15 224.37 225.87 0.1M
2024-02-14 222.57 224.45 221.92 224.18 0.2M
2024-02-13 219.71 222.01 218.89 220.78 0.3M
2024-02-12 224.55 225.85 224.10 224.36 0.1M
2024-02-09 224.30 225.04 223.65 224.50 0.1M
2024-02-08 222.61 224.25 222.60 223.90 0.3M
2024-02-07 221.49 223.09 220.64 222.23 0.2M
2024-02-06 219.10 220.67 218.48 220.63 0.2M
2024-02-05 219.31 219.55 216.92 218.32 0.1M
2024-02-02 218.91 220.95 217.22 220.22 0.1M
2024-02-01 217.51 219.41 215.89 219.41 0.2M
2024-01-31 219.06 220.10 216.27 216.27 0.1M
2024-01-30 220.46 221.02 219.75 220.22 0.1M
2024-01-29 217.91 220.89 217.71 220.89 0.2M
2024-01-26 218.91 219.25 217.83 217.91 0.2M
2024-01-25 219.60 219.60 217.57 218.56 0.1M
2024-01-24 220.99 220.99 217.61 217.75 0.2M
2024-01-23 219.76 220.03 218.19 219.10 0.2M
2024-01-22 218.36 220.17 218.02 219.27 0.2M
2024-01-19 215.74 217.26 214.68 216.93 0.2M
2024-01-18 214.32 215.03 212.81 215.02 0.1M
2024-01-17 212.71 213.01 211.58 212.95 0.1M
2024-01-16 214.43 215.21 213.49 214.41 0.2M
2024-01-12 217.00 217.70 215.33 215.67 0.2M
2024-01-11 216.51 216.80 214.06 216.18 0.1M
2024-01-10 215.78 216.77 214.62 216.50 0.1M
2024-01-09 214.92 216.44 214.26 215.64 0.2M
2024-01-08 212.57 216.24 212.57 216.23 0.2M
2024-01-05 211.55 213.69 211.21 212.21 0.1M
2024-01-04 211.62 213.47 211.28 212.31 0.1M
2024-01-03 214.69 214.69 212.09 212.21 0.2M
2024-01-02 218.17 218.49 215.49 216.31 0.2M