Midcap Growth ETF Vanguard (NY: VOT )

236.00 +0.21 (+0.09%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 42.67 42.97 41.65 41.89 51,724 -0.59(-1.39%)
Jan 28, 2010 43.14 43.24 42.19 42.48 53,042 -0.58(-1.35%)
Jan 27, 2010 42.85 43.11 42.49 43.05 46,086 +0.03(+0.06%)
Jan 26, 2010 43.10 43.39 42.80 43.03 41,287 -0.21(-0.48%)
Jan 25, 2010 43.40 43.51 43.05 43.24 39,337 +0.15(+0.36%)
Jan 22, 2010 44.07 44.07 43.01 43.08 74,677 -0.97(-2.20%)
Jan 21, 2010 44.82 44.96 44.00 44.05 61,485 -0.70(-1.56%)
Jan 20, 2010 44.81 44.81 44.32 44.75 74,129 -0.41(-0.90%)
Jan 19, 2010 44.87 45.16 44.72 45.15 84,231 +0.41(+0.91%)
Jan 15, 2010 45.40 44.75 44.75 44.75 63,945 -0.65(-1.44%)
Jan 14, 2010 45.35 45.55 45.20 45.40 62,833 -0.05(-0.10%)
Jan 13, 2010 45.13 45.48 44.67 45.44 46,071 +0.51(+1.13%)
Jan 12, 2010 45.36 45.36 44.68 44.94 60,471 -0.69(-1.51%)
Jan 11, 2010 45.93 45.98 45.41 45.63 136,706 -0.05(-0.12%)
Jan 08, 2010 45.27 45.68 45.14 45.68 56,911 +0.26(+0.58%)
Jan 07, 2010 45.26 45.44 45.01 45.42 92,611 +0.09(+0.20%)
Jan 06, 2010 44.92 45.37 44.92 45.33 75,077 +0.33(+0.72%)
Jan 05, 2010 44.77 45.03 44.64 45.00 99,395 +0.25(+0.57%)
Jan 04, 2010 44.43 44.76 43.94 44.75 92,251 +0.84(+1.92%)
Dec 31, 2009 44.43 43.91 43.91 43.91 110,993 -0.38(-0.86%)
Dec 30, 2009 44.23 44.36 44.12 44.29 117,045 -0.07(-0.16%)
Dec 29, 2009 44.55 44.56 44.33 44.36 50,628 -0.14(-0.31%)
Dec 28, 2009 44.67 44.72 44.32 44.49 53,421 -0.06(-0.14%)
Dec 24, 2009 44.36 44.56 44.36 44.56 22,548 -0.02(-0.04%)
Dec 23, 2009 44.24 44.58 44.17 44.58 198,053 +0.41(+0.92%)
Dec 22, 2009 43.91 44.20 43.77 44.17 85,501 +0.43(+0.97%)
Dec 21, 2009 43.43 43.82 43.43 43.74 68,237 +0.55(+1.28%)
Dec 18, 2009 43.05 43.26 42.74 43.19 127,016 +0.32(+0.74%)
Dec 17, 2009 43.04 43.12 42.77 42.87 99,341 -0.46(-1.07%)
Dec 16, 2009 43.21 43.52 43.21 43.34 85,416 +0.30(+0.69%)
Dec 15, 2009 42.81 43.20 42.81 43.04 43,809 -0.01(-0.02%)
Dec 14, 2009 42.90 43.05 42.84 43.05 51,993 +0.72(+1.69%)
Dec 11, 2009 42.35 42.38 42.07 42.33 45,458 +0.19(+0.45%)
Dec 10, 2009 42.07 42.31 42.05 42.14 58,791 +0.36(+0.87%)
Dec 09, 2009 41.68 41.87 41.27 41.78 37,322 +0.08(+0.20%)
Dec 08, 2009 41.71 41.94 41.33 41.70 51,376 -0.36(-0.86%)
Dec 07, 2009 42.01 42.28 41.96 42.06 51,716 +0.01(+0.02%)
Dec 04, 2009 42.34 42.58 41.53 42.05 104,080 +0.41(+0.98%)
Dec 03, 2009 42.20 42.40 41.63 41.64 37,774 -0.40(-0.95%)
Dec 02, 2009 41.77 42.33 41.77 42.04 68,706 +0.18(+0.43%)
Dec 01, 2009 41.47 41.99 41.47 41.86 42,876 +0.72(+1.76%)
Nov 30, 2009 41.16 41.18 40.75 41.14 92,048 -0.04(-0.11%)
Nov 27, 2009 40.38 41.48 40.38 41.18 22,654 -0.77(-1.83%)
Nov 25, 2009 41.64 41.95 41.50 41.95 49,688 +0.42(+1.00%)
Nov 24, 2009 41.55 41.61 41.20 41.53 68,445 -0.02(-0.04%)
Nov 23, 2009 41.61 41.97 41.42 41.55 64,063 +0.44(+1.08%)
Nov 20, 2009 41.14 41.18 40.86 41.11 51,043 -0.25(-0.61%)
Nov 19, 2009 41.82 41.82 41.05 41.36 56,946 -0.81(-1.91%)
Nov 18, 2009 42.52 42.52 41.99 42.17 54,891 -0.34(-0.81%)
Nov 17, 2009 42.45 42.51 42.19 42.51 76,309 -0.12(-0.28%)
Nov 16, 2009 42.30 42.79 42.18 42.63 36,425 +0.66(+1.58%)
Nov 13, 2009 41.68 42.08 41.49 41.97 106,982 +0.35(+0.85%)
Nov 12, 2009 42.11 42.28 41.53 41.61 81,790 -0.54(-1.29%)
Nov 11, 2009 42.33 42.52 41.95 42.16 56,676 +0.22(+0.52%)
Nov 10, 2009 41.89 42.14 41.74 41.94 36,072 +0.01(+0.02%)
Nov 09, 2009 41.37 41.98 41.37 41.93 59,807 +0.88(+2.14%)
Nov 06, 2009 40.75 41.21 40.63 41.05 82,897 +0.01(+0.02%)
Nov 05, 2009 40.54 41.04 40.42 41.04 72,190 +0.91(+2.28%)
Nov 04, 2009 40.31 40.76 40.13 40.13 104,497 +0.05(+0.11%)
Nov 03, 2009 39.49 40.11 39.25 40.08 90,236 +0.37(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.