NYSEArca - Delayed Quote
USD
Vanguard Morningstar Mid-Cap Growth ETF (VOT)
286.50
-8.63
(-2.92%)
At close: 4:00:00 PM EDT
Trade VOT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
290.56
291.45
284.77
286.50
286.50
566,065
Oct 29, 2026
292.09
295.80
292.09
295.13
295.13
180,300
Oct 28, 2026
292.41
294.07
291.47
293.36
293.36
182,300
Oct 27, 2026
290.97
292.61
289.52
291.99
291.99
185,000
Oct 26, 2026
287.65
291.43
287.42
289.95
289.95
161,600
Oct 23, 2026
287.45
288.50
285.22
287.14
287.14
219,100
Oct 22, 2026
290.67
291.66
287.67
289.24
289.24
465,000
Oct 21, 2026
293.41
295.42
292.92
293.83
293.83
216,500
Oct 20, 2026
288.24
293.04
287.65
291.18
291.18
204,600
Oct 19, 2026
291.48
291.68
288.49
289.06
289.06
209,300
Oct 16, 2026
294.60
294.60
287.39
288.72
288.72
156,300
Oct 15, 2026
287.93
294.50
286.87
294.50
294.50
515,800
Oct 14, 2026
295.28
295.84
289.32
290.68
290.68
237,700
Oct 13, 2026
297.25
298.92
295.60
298.12
298.12
243,700
Oct 12, 2026
302.08
302.44
298.15
298.71
298.71
96,500
Oct 9, 2026
300.02
302.71
298.92
302.48
302.48
150,600
Oct 8, 2026
297.97
299.61
296.04
297.86
297.86
178,200
Oct 7, 2026
300.91
301.64
298.53
300.18
300.18
217,200
Oct 6, 2026
302.13
304.94
302.13
304.03
304.03
193,600
Oct 5, 2026
297.95
300.56
297.00
300.05
300.05
329,200
Oct 2, 2026
297.66
299.21
296.70
297.59
297.59
311,800
Oct 1, 2026
293.63
295.76
292.09
294.94
294.94
210,900
Sep 30, 2026
295.88
295.88
292.10
292.10
292.10
223,600
Sep 29, 2026
294.49
295.45
293.32
294.57
294.57
218,700
Sep 28, 2026
0.389
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
293.60
294.83
291.64
293.35
293.35
219,500
Sep 25, 2026
296.52
298.44
296.03
297.30
296.91
363,300
Sep 24, 2026
294.22
297.25
294.22
295.99
295.60
200,700
Sep 23, 2026
298.00
298.44
296.19
296.49
296.10
163,700
Sep 22, 2026
298.84
299.97
297.93
298.50
298.11
131,400
Sep 21, 2026
295.46
298.42
294.08
297.61
297.22
149,500
Sep 18, 2026
292.18
292.81
290.23
292.25
291.87
170,100
Sep 17, 2026
293.39
293.69
291.28
291.58
291.20
209,000
Sep 16, 2026
290.63
292.96
287.25
289.52
289.14
180,600
Sep 15, 2026
292.62
292.62
289.25
289.74
289.36
147,700
Sep 14, 2026
291.09
293.98
291.01
293.05
292.67
176,200
Sep 11, 2026
295.71
296.17
294.54
294.99
294.60
198,100
Sep 10, 2026
293.25
296.05
292.55
292.75
292.37
284,600
Sep 9, 2026
298.31
298.86
296.13
296.13
295.74
167,000
Sep 8, 2026
299.92
301.09
298.22
298.97
298.58
203,500
Sep 4, 2026
298.14
300.56
297.90
300.18
299.79
74,600
Sep 3, 2026
299.11
300.35
296.91
299.85
299.46
165,600
Sep 2, 2026
295.80
297.20
295.20
296.33
295.94
260,000
Sep 1, 2026
299.50
300.73
295.75
296.66
296.27
274,400
Aug 31, 2026
301.34
302.03
300.54
302.03
301.63
138,900
Aug 28, 2026
306.74
306.88
302.97
303.06
302.66
196,700
Aug 27, 2026
307.44
307.49
306.20
307.01
306.61
157,700
Aug 26, 2026
302.51
305.82
302.51
305.09
304.69
155,500
Aug 25, 2026
304.48
304.59
302.41
303.60
303.20
87,200
Aug 24, 2026
303.29
303.29
301.61
302.19
301.79
104,800
Aug 21, 2026
305.25
305.96
303.81
305.46
305.06
117,900
Aug 20, 2026
304.55
305.78
302.71
303.06
302.66
163,200
Aug 19, 2026
307.74
308.40
304.85
305.67
305.27
162,200
Aug 18, 2026
309.17
310.36
306.04
306.44
306.04
246,600
Aug 17, 2026
314.12
314.68
312.44
312.45
312.04
110,200
Aug 14, 2026
314.19
315.15
313.30
314.02
313.61
142,800
Aug 13, 2026
310.48
314.23
310.28
313.44
313.03
135,800
Aug 12, 2026
310.52
311.30
309.38
310.05
309.64
130,400
Aug 11, 2026
305.33
307.61
305.20
306.51
306.11
81,300
Aug 10, 2026
306.37
306.48
304.95
305.27
304.87
192,900
Aug 7, 2026
306.37
307.49
304.30
306.28
305.88
192,900
Aug 6, 2026
302.50
306.07
301.92
302.03
301.63
212,800
Aug 5, 2026
307.87
309.70
305.54
305.54
305.14
202,500
Aug 4, 2026
305.37
308.52
304.23
307.16
306.76
189,100
Aug 3, 2026
295.56
302.00
295.08
301.55
301.16
248,500
Jul 31, 2026
298.16
299.13
292.69
295.52
295.13
155,200
Jul 30, 2026
294.55
295.36
291.57
294.90
294.51
119,400
Jul 29, 2026
293.74
297.30
290.38
290.39
290.01
173,300
Jul 28, 2026
293.06
294.52
289.09
293.80
293.42
187,600
Jul 27, 2026
295.61
297.17
291.09
294.71
294.32
166,700
Jul 24, 2026
294.77
295.61
291.39
292.16
291.78
201,000
Jul 23, 2026
294.24
297.45
293.61
294.68
294.29
230,700
Jul 22, 2026
295.38
297.95
295.38
295.65
295.26
210,700
Jul 21, 2026
295.90
298.15
295.29
297.21
296.82
182,000
Jul 20, 2026
295.27
296.05
293.02
293.13
292.75
183,800
Jul 17, 2026
291.00
295.90
290.03
293.31
292.93
228,900
Jul 16, 2026
296.55
297.92
293.90
295.54
295.15
247,400
Jul 15, 2026
302.79
302.79
295.88
298.79
298.40
311,400
Jul 14, 2026
301.38
303.22
300.17
300.74
300.35
208,700
Jul 13, 2026
300.18
302.08
298.45
299.52
299.13
313,200
Jul 10, 2026
303.62
304.55
299.85
302.26
301.86
161,200
Jul 9, 2026
303.13
305.38
302.71
303.47
303.07
134,500
Jul 8, 2026
298.11
299.91
295.25
299.07
298.68
209,200
Jul 7, 2026
303.25
304.45
298.48
300.72
300.33
171,900
Jul 6, 2026
302.34
305.70
302.30
304.59
304.19
218,100
Jul 2, 2026
305.11
307.48
298.23
301.26
300.87
175,600
Jul 1, 2026
304.51
307.43
303.62
303.92
303.52
293,000
Jun 30, 2026
303.31
306.78
302.42
306.30
305.90
202,300
Jun 29, 2026
301.22
304.11
298.13
303.77
303.37
173,000
Jun 26, 2026
0.399
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
299.14
300.64
297.37
298.57
298.18
181,100
Jun 25, 2026
306.40
307.24
301.65
302.56
301.77
350,300
Jun 24, 2026
301.02
305.29
299.91
301.49
300.70
160,700
Jun 23, 2026
299.19
303.18
298.52
300.48
299.69
325,300
Jun 22, 2026
307.05
308.77
304.87
306.57
305.77
229,900
Jun 18, 2026
306.74
307.56
304.73
306.18
305.38
196,900
Jun 17, 2026
304.23
307.80
301.07
301.21
300.42
200,500
Jun 16, 2026
306.70
309.44
303.83
303.89
303.09
199,500
Jun 15, 2026
304.03
306.10
304.03
305.48
304.68
162,500
Jun 12, 2026
296.14
298.45
293.63
297.16
296.38
265,800
Jun 11, 2026
288.79
295.47
287.72
294.91
294.14
329,300
Jun 10, 2026
291.26
294.55
286.92
287.08
286.33
277,300
Jun 9, 2026
296.33
299.47
285.49
293.87
293.10
262,200
Jun 8, 2026
296.67
297.06
293.57
293.88
293.11
98,500
Jun 5, 2026
300.34
300.58
292.28
293.53
292.76
135,200
Jun 4, 2026
300.72
304.99
300.02
304.06
303.26
158,200
Jun 3, 2026
304.03
304.08
300.27
301.97
301.18
291,100
Jun 2, 2026
301.58
304.57
300.95
304.49
303.69
181,400
Jun 1, 2026
296.76
303.03
296.47
301.46
300.67
186,600
May 29, 2026
297.50
298.92
296.07
298.74
297.96
212,600
May 28, 2026
294.56
298.50
293.25
296.93
296.15
208,100
May 27, 2026
295.62
295.62
292.79
292.98
292.21
239,000
May 26, 2026
294.36
295.95
292.62
294.33
293.56
286,000
May 22, 2026
291.22
292.38
290.27
291.20
290.44
188,200
May 21, 2026
284.84
289.68
284.01
288.88
288.12
218,600
May 20, 2026
283.10
286.59
280.87
286.24
285.49
190,500
May 19, 2026
281.76
283.26
279.74
281.64
280.90
163,100
May 18, 2026
285.57
286.02
281.44
284.22
283.47
162,100
May 15, 2026
285.63
287.15
284.22
285.52
284.77
231,700
May 14, 2026
287.83
290.51
287.20
289.44
288.68
209,600
May 13, 2026
288.32
288.33
284.45
287.33
286.58
144,200
May 12, 2026
288.72
288.82
284.39
287.51
286.76
248,300
May 11, 2026
288.71
290.98
288.58
290.29
289.53
241,800
May 8, 2026
291.58
292.00
288.01
288.69
287.93
145,400
May 7, 2026
295.06
295.72
289.68
290.97
290.21
202,700
May 6, 2026
291.95
293.81
290.16
293.45
292.68
194,600
May 5, 2026
288.63
290.06
287.38
289.14
288.38
221,800
May 4, 2026
286.09
288.42
284.40
285.91
285.16
159,500
May 1, 2026
285.42
286.72
284.66
285.15
284.40
308,200
Apr 30, 2026
280.03
284.75
279.64
284.55
283.80
211,600
Apr 29, 2026
279.09
279.28
276.12
277.62
276.89
185,200
Apr 28, 2026
279.65
281.04
276.95
278.27
277.54
160,500
Apr 27, 2026
282.77
283.35
280.73
282.36
281.62
345,200
Apr 24, 2026
283.23
283.72
280.68
283.23
282.49
245,000
Apr 23, 2026
282.47
284.15
278.62
282.59
281.85
194,800
Apr 22, 2026
285.31
285.97
282.34
283.41
282.67
364,000
Apr 21, 2026
286.11
287.48
281.94
282.64
281.90
306,700
Apr 20, 2026
282.96
285.71
282.66
285.71
284.96
130,100
Apr 17, 2026
281.89
285.14
281.89
283.70
282.96
170,800
Apr 16, 2026
279.20
280.10
277.65
278.34
277.61
222,800
Apr 15, 2026
277.28
278.48
276.33
278.02
277.29
171,300
Apr 14, 2026
275.29
277.04
274.48
276.74
276.01
177,200
Apr 13, 2026
267.36
273.29
267.36
273.25
272.53
189,200
Apr 10, 2026
270.02
270.70
267.75
268.22
267.52
134,200
Apr 9, 2026
270.09
271.02
267.96
269.48
268.77
145,800
Apr 8, 2026
272.00
273.72
269.85
271.07
270.36
173,400
Apr 7, 2026
261.58
262.94
259.15
262.49
261.80
188,000
Apr 6, 2026
261.52
263.52
261.28
262.94
262.25
356,300
Apr 2, 2026
255.26
263.24
254.79
261.41
260.72
303,300
Apr 1, 2026
259.46
262.37
258.85
260.55
259.87
287,300
Mar 31, 2026
252.30
258.09
251.05
257.35
256.67
311,200
Mar 30, 2026
254.79
255.18
248.23
249.63
248.97
382,100
Mar 27, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
255.78
255.78
251.78
252.33
251.67
286,000
Mar 26, 2026
260.52
263.24
257.38
257.51
256.33
317,200
Mar 25, 2026
264.85
265.92
261.37
263.52
262.31
195,000
Mar 24, 2026
260.54
262.73
258.73
261.78
260.58
202,300
Mar 23, 2026
263.47
267.03
262.14
262.46
261.25
274,000
Mar 20, 2026
264.15
264.26
257.89
259.24
258.05
336,000
Mar 19, 2026
262.94
266.71
262.41
265.14
263.92
154,400
Mar 18, 2026
267.03
268.47
265.10
265.11
263.89
228,400
Mar 17, 2026
267.91
270.55
267.84
268.33
267.10
160,700
Mar 16, 2026
265.78
268.37
265.78
266.77
265.54
130,000
Mar 13, 2026
265.62
267.03
262.81
263.21
262.00
245,100
Mar 12, 2026
267.76
269.03
263.51
263.55
262.34
360,100
Mar 11, 2026
271.69
272.19
268.41
270.01
268.77
213,300
Mar 10, 2026
274.35
275.23
270.71
271.87
270.62
225,100
Mar 9, 2026
268.71
275.16
266.22
274.68
273.42
287,700
Mar 6, 2026
272.16
273.44
270.10
271.74
270.49
233,200
Mar 5, 2026
276.05
279.25
273.50
276.10
274.83
250,100
Mar 4, 2026
276.32
277.97
274.82
277.00
275.73
200,900
Mar 3, 2026
272.23
276.47
268.50
274.95
273.69
289,200
Mar 2, 2026
274.54
279.28
274.03
278.15
276.87
280,700
Feb 27, 2026
276.54
278.73
275.91
278.47
277.19
250,900
Feb 26, 2026
277.10
280.24
276.23
280.24
278.95
278,200
Feb 25, 2026
275.44
277.60
274.71
276.99
275.72
305,200
Feb 24, 2026
270.16
274.75
269.72
274.31
273.05
192,900
Feb 23, 2026
274.31
274.40
269.62
270.55
269.31
233,600
Feb 20, 2026
274.20
278.00
273.81
276.02
274.75
377,000
Feb 19, 2026
275.08
276.09
273.13
275.28
274.01
224,900
Feb 18, 2026
274.25
277.35
273.88
275.63
274.36
359,500
Feb 17, 2026
272.93
274.64
271.00
273.67
272.41
276,600
Feb 13, 2026
270.32
275.24
269.01
273.51
272.25
213,100
Feb 12, 2026
276.38
278.22
269.39
270.00
268.76
359,200
Feb 11, 2026
277.47
277.77
272.95
275.15
273.88
211,900
Feb 10, 2026
276.70
278.21
275.43
275.43
274.16
300,000
Feb 9, 2026
273.10
276.62
272.93
275.82
274.55
201,900
Feb 6, 2026
269.81
274.37
269.28
273.96
272.70
273,800
Feb 5, 2026
269.24
270.28
265.45
266.28
265.05
303,500
Feb 4, 2026
273.03
273.12
267.92
271.48
270.23
277,100
Feb 3, 2026
276.71
276.71
269.70
272.80
271.54
379,500
Feb 2, 2026
275.47
278.67
275.14
277.58
276.30
265,200
Jan 30, 2026
279.98
280.91
275.24
277.01
275.74
261,000
Jan 29, 2026
283.01
283.64
278.76
281.10
279.81
634,500
Jan 28, 2026
284.23
285.10
282.11
282.89
281.59
276,700
Jan 27, 2026
284.73
285.30
283.00
283.44
282.14
175,400
Jan 26, 2026
282.74
284.65
282.74
283.48
282.18
242,100
Jan 23, 2026
283.42
283.60
281.79
282.38
281.08
229,000
Jan 22, 2026
284.75
285.79
283.23
283.65
282.35
215,500
Jan 21, 2026
280.29
284.07
279.79
282.70
281.40
245,200
Jan 20, 2026
280.35
282.67
278.48
278.78
277.50
290,400
Jan 16, 2026
286.25
287.05
284.78
285.35
284.04
222,900
Jan 15, 2026
287.02
288.22
286.20
286.50
285.18
175,800
Jan 14, 2026
285.85
286.55
283.33
285.38
284.07
354,800
Jan 13, 2026
287.02
287.47
285.28
286.91
285.59
150,100
Jan 12, 2026
284.47
286.80
284.23
286.46
285.14
203,800
Jan 9, 2026
285.97
286.75
284.21
285.90
284.58
206,800
Jan 8, 2026
285.06
285.16
283.40
283.87
282.56
213,000
Jan 7, 2026
288.29
288.62
285.35
285.84
284.52
199,100
Jan 6, 2026
284.79
289.32
284.79
288.71
287.38
180,400
Jan 5, 2026
282.02
285.84
282.01
284.71
283.40
252,000
Jan 2, 2026
281.06
281.52
278.59
281.28
279.99
235,000
Dec 31, 2025
281.97
282.01
279.11
279.14
277.86
162,000
Dec 30, 2025
283.00
283.49
282.09
282.13
280.83
139,900
Dec 29, 2025
283.43
284.82
282.71
283.41
282.11
175,700
Dec 26, 2025
284.44
284.44
283.67
284.27
282.96
108,000
Dec 24, 2025
284.13
285.00
283.36
284.55
283.24
104,000
Dec 23, 2025
284.09
285.09
282.53
284.16
282.85
193,500
Dec 22, 2025
0.479
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
284.36
285.41
283.66
285.07
283.76
175,100
Dec 19, 2025
281.50
284.34
281.50
283.06
281.28
255,900
Dec 18, 2025
281.76
283.33
280.27
280.99
279.22
269,700
Dec 17, 2025
282.03
283.51
278.20
278.45
276.70
207,300
Dec 16, 2025
281.55
283.17
280.01
281.29
279.52
224,400
Dec 15, 2025
284.38
284.38
281.67
282.13
280.36
170,200
Dec 12, 2025
287.58
287.95
282.31
282.98
281.20
123,100
Dec 11, 2025
284.73
287.64
284.15
287.64
285.83
257,500
Dec 10, 2025
283.54
286.78
282.30
285.71
283.91
214,900
Dec 9, 2025
283.94
285.13
282.87
283.10
281.32
155,500
Dec 8, 2025
285.96
285.96
283.73
284.36
282.57
531,100
Dec 5, 2025
285.92
286.90
284.94
285.17
283.38
173,500
Dec 4, 2025
284.63
286.09
283.81
285.53
283.74
127,400
Dec 3, 2025
282.40
284.90
282.01
284.75
282.96
198,200
Dec 2, 2025
283.55
283.55
281.71
282.26
280.49
154,700
Dec 1, 2025
280.75
283.39
280.36
281.29
279.52
193,000
Nov 28, 2025
282.01
284.27
281.83
283.31
281.53
54,300
Nov 26, 2025
280.16
282.43
280.00
281.37
279.60
104,400
Nov 25, 2025
274.75
279.52
273.22
279.18
277.43
188,800
Nov 24, 2025
273.56
275.89
272.18
274.71
272.98
317,300
Nov 21, 2025
270.70
274.40
268.14
272.82
271.11
203,200
Nov 20, 2025
279.73
279.84
269.46
269.71
268.01
143,600
Nov 19, 2025
274.95
276.75
273.93
275.76
274.03
197,400
Nov 18, 2025
273.43
276.83
272.90
274.56
272.83
246,300
Nov 17, 2025
279.09
279.80
273.51
275.19
273.46
211,900
Nov 14, 2025
276.85
282.49
276.20
279.80
278.04
153,900
Nov 13, 2025
285.25
285.63
279.63
279.76
278.00
215,200
Nov 12, 2025
288.41
289.41
286.67
286.67
284.87
165,100
Nov 11, 2025
287.75
288.78
287.05
287.63
285.82
179,400
Nov 10, 2025
288.05
289.00
285.45
288.09
286.28
201,500
Nov 7, 2025
280.00
285.42
278.84
285.42
283.63
274,200
Nov 6, 2025
286.23
286.30
281.81
282.38
280.61
289,700
Nov 5, 2025
285.36
288.36
285.26
287.20
285.39
181,100
Nov 4, 2025
288.24
288.80
286.00
286.21
284.41
158,300
Nov 3, 2025
292.91
292.99
288.47
291.31
289.48
217,500
Oct 31, 2025
290.92
292.96
290.15
291.90
290.07
98,500
