MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VOT — Vanguard Morningstar Mid-Cap Growth ETF
NYSE ArcaVanguard Morningstar Mid-Cap Growth ETF
$297.86
-2.32(-0.77%)
- O
- 297.97
- H
- 299.61
- L
- 296.04
- V
- 178.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$297.86
Period Return+20.63%
Period High$315.15
Period Low$242.51
Avg Daily Volume205.4K
Total Trading Days365
VOT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $297.97 | $299.61 | $296.04 | $297.86 | $-2.32 | -0.77% | 178,177 | $297.88 | $296.04 $299.61 |
| Oct 7, 2026 | $300.91 | $301.64 | $298.53 | $300.18 | $-3.85 | -1.27% | 217,404 | $300.00 | $298.53 $301.64 |
| Oct 6, 2026 | $302.13 | $304.94 | $302.13 | $304.03 | +$3.98 | +1.33% | 193,555 | $304.24 | $302.13 $304.94 |
| Oct 5, 2026 | $297.95 | $300.56 | $297.00 | $300.05 | +$2.46 | +0.83% | 329,183 | $299.79 | $297.00 $300.56 |
| Oct 2, 2026 | $297.66 | $299.21 | $296.70 | $297.59 | +$2.65 | +0.90% | 311,769 | $297.82 | $296.70 $299.21 |
| Oct 1, 2026 | $293.63 | $295.76 | $292.09 | $294.94 | +$2.84 | +0.97% | 210,859 | $293.84 | $292.09 $295.76 |
| Sep 30, 2026 | $295.88 | $295.88 | $292.10 | $292.10 | $-2.47 | -0.84% | 223,586 | $293.65 | $292.10 $295.88 |
| Sep 29, 2026 | $294.49 | $295.45 | $293.32 | $294.57 | +$1.22 | +0.42% | 218,666 | $294.43 | $293.32 $295.45 |
| Sep 28, 2026 | $293.60 | $294.83 | $291.64 | $293.35 | $-3.95 | -1.33% | 219,467 | $293.15 | $291.64 $294.83 |
| Sep 25, 2026 | $296.52 | $298.44 | $296.03 | $297.30 | +$1.31 | +0.44% | 363,296 | $297.61 | $296.03 $298.44 |
| Sep 24, 2026 | $294.22 | $297.25 | $294.22 | $295.99 | $-0.50 | -0.17% | 200,694 | $295.65 | $294.22 $297.25 |
| Sep 23, 2026 | $298.00 | $298.44 | $296.19 | $296.49 | $-2.01 | -0.67% | 163,971 | $297.08 | $296.19 $298.44 |
| Sep 22, 2026 | $298.84 | $299.97 | $297.93 | $298.50 | +$0.89 | +0.30% | 131,389 | $298.94 | $297.93 $299.97 |
| Sep 21, 2026 | $295.46 | $298.42 | $294.08 | $297.61 | +$5.36 | +1.83% | 149,517 | $297.07 | $294.08 $298.42 |
| Sep 18, 2026 | $292.18 | $292.81 | $290.23 | $292.25 | +$0.67 | +0.23% | 170,150 | $291.79 | $290.23 $292.81 |
| Sep 17, 2026 | $293.39 | $293.69 | $291.28 | $291.58 | +$2.06 | +0.71% | 209,080 | $291.94 | $291.28 $293.69 |
| Sep 16, 2026 | $290.63 | $292.96 | $287.25 | $289.52 | $-0.22 | -0.08% | 180,622 | $290.64 | $287.25 $292.96 |
| Sep 15, 2026 | $292.62 | $292.62 | $289.25 | $289.74 | $-3.31 | -1.13% | 147,725 | $290.46 | $289.25 $292.62 |
| Sep 14, 2026 | $291.09 | $293.98 | $291.01 | $293.05 | $-1.94 | -0.66% | 176,189 | $292.95 | $291.01 $293.98 |
| Sep 11, 2026 | $295.71 | $296.17 | $294.54 | $294.99 | +$2.24 | +0.77% | 198,069 | $295.44 | $294.54 $296.17 |
| Sep 10, 2026 | $293.25 | $296.05 | $292.55 | $292.75 | $-3.38 | -1.14% | 284,585 | $293.87 | $292.55 $296.05 |
| Sep 9, 2026 | $298.31 | $298.86 | $296.13 | $296.13 | $-2.84 | -0.95% | 167,003 | $297.50 | $296.13 $298.86 |
| Sep 8, 2026 | $299.92 | $301.09 | $298.22 | $298.97 | $-1.21 | -0.40% | 203,458 | $300.10 | $298.22 $301.09 |
| Sep 4, 2026 | $298.14 | $300.56 | $297.90 | $300.18 | +$0.33 | +0.11% | 75,003 | $299.66 | $297.90 $300.56 |
| Sep 3, 2026 | $299.11 | $300.35 | $296.91 | $299.85 | +$3.52 | +1.19% | 165,562 | $298.94 | $296.91 $300.35 |
| Sep 2, 2026 | $295.80 | $297.20 | $295.20 | $296.33 | $-0.33 | -0.11% | 260,039 | $296.23 | $295.20 $297.20 |
| Sep 1, 2026 | $299.50 | $300.73 | $295.75 | $296.66 | $-5.37 | -1.78% | 274,429 | $297.25 | $295.75 $300.73 |
| Aug 31, 2026 | $301.34 | $302.03 | $300.54 | $302.03 | $-1.03 | -0.34% | 138,893 | $301.19 | $300.54 $302.03 |
| Aug 28, 2026 | $306.74 | $306.88 | $302.97 | $303.06 | $-3.95 | -1.29% | 196,699 | $304.42 | $302.97 $306.88 |
| Aug 27, 2026 | $307.44 | $307.49 | $306.20 | $307.01 | +$1.92 | +0.63% | 157,696 | $306.96 | $306.20 $307.49 |