Midcap Growth ETF Vanguard (NY: VOT )

235.81 +0.02 (+0.01%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 101.02 102.21 100.62 100.95 146,756 -0.43(-0.42%)
Mar 30, 2015 100.87 101.42 100.82 101.38 217,726 +1.34(+1.34%)
Mar 27, 2015 99.31 100.19 99.30 100.05 155,590 +0.82(+0.83%)
Mar 26, 2015 98.92 99.63 98.45 99.22 181,685 -0.06(-0.06%)
Mar 25, 2015 101.19 101.27 99.27 99.28 270,375 -1.79(-1.77%)
Mar 24, 2015 101.40 101.67 101.05 101.07 116,930 -0.41(-0.41%)
Mar 23, 2015 101.81 101.98 101.44 101.48 433,781 -0.37(-0.37%)
Mar 20, 2015 101.79 101.97 101.44 101.85 211,637 +0.72(+0.71%)
Mar 19, 2015 100.92 101.23 100.81 101.13 149,294 +0.04(+0.04%)
Mar 18, 2015 99.87 101.48 99.44 101.09 215,288 +0.95(+0.95%)
Mar 17, 2015 99.94 100.26 99.63 100.14 211,812 -0.14(-0.14%)
Mar 16, 2015 99.29 100.28 99.29 100.28 120,898 +1.36(+1.38%)
Mar 13, 2015 99.08 99.30 98.25 98.92 111,712 -0.37(-0.38%)
Mar 12, 2015 98.48 99.38 98.46 99.29 126,248 +1.21(+1.23%)
Mar 11, 2015 97.82 98.28 97.71 98.09 109,518 +0.35(+0.35%)
Mar 10, 2015 98.09 98.29 97.72 97.74 160,289 -1.24(-1.26%)
Mar 09, 2015 98.90 99.12 98.62 98.98 141,838 +0.42(+0.43%)
Mar 06, 2015 99.55 99.70 98.40 98.56 188,107 -1.52(-1.52%)
Mar 05, 2015 99.79 100.25 99.79 100.09 87,076 +0.58(+0.58%)
Mar 04, 2015 99.76 100.15 99.09 99.51 200,307 -0.64(-0.64%)
Mar 03, 2015 100.40 100.40 99.90 100.15 977,656 -0.50(-0.50%)
Mar 02, 2015 99.73 100.66 99.73 100.66 482,777 +0.98(+0.98%)
Feb 27, 2015 100.00 100.12 99.60 99.68 181,170 -0.15(-0.15%)
Feb 26, 2015 100.20 100.31 99.51 99.82 93,447 -0.36(-0.36%)
Feb 25, 2015 99.61 100.38 99.61 100.19 161,269 +0.58(+0.58%)
Feb 24, 2015 99.55 99.67 99.28 99.61 122,726 +0.08(+0.08%)
Feb 23, 2015 99.40 99.58 99.19 99.53 174,889 -0.02(-0.02%)
Feb 20, 2015 98.60 99.54 98.26 99.54 202,410 +0.87(+0.88%)
Feb 19, 2015 98.39 98.93 98.33 98.68 234,198 +0.02(+0.02%)
Feb 18, 2015 98.11 98.68 98.07 98.66 141,495 +0.32(+0.32%)
Feb 17, 2015 98.12 98.41 97.81 98.34 139,066 +0.16(+0.16%)
Feb 13, 2015 97.66 98.18 98.18 98.18 116,649 +0.71(+0.73%)
Feb 12, 2015 97.00 97.54 96.82 97.47 143,131 +1.07(+1.11%)
Feb 11, 2015 96.15 96.63 95.99 96.40 105,307 +0.11(+0.12%)
Feb 10, 2015 95.73 96.35 95.15 96.29 204,742 +1.22(+1.29%)
Feb 09, 2015 95.36 95.59 94.94 95.07 86,155 -0.57(-0.60%)
Feb 06, 2015 96.21 96.35 95.31 95.64 171,261 -0.48(-0.50%)
Feb 05, 2015 95.45 96.14 95.30 96.12 143,928 +1.08(+1.14%)
Feb 04, 2015 95.07 95.61 94.83 95.03 177,161 -0.66(-0.69%)
Feb 03, 2015 94.74 95.69 94.43 95.69 162,697 +1.35(+1.44%)
Feb 02, 2015 93.78 94.34 92.38 94.34 199,677 +0.84(+0.90%)
Jan 30, 2015 94.30 94.46 93.37 93.50 179,623 -1.39(-1.47%)
Jan 29, 2015 94.34 95.00 93.53 94.89 157,068 +0.83(+0.88%)
Jan 28, 2015 95.88 96.00 94.01 94.06 123,620 -1.20(-1.26%)
Jan 27, 2015 95.02 95.80 94.57 95.26 179,830 -0.76(-0.79%)
Jan 26, 2015 95.31 96.02 95.09 96.01 712,148 +0.77(+0.80%)
Jan 23, 2015 95.12 95.68 95.10 95.25 116,965 -0.05(-0.05%)
Jan 22, 2015 94.41 95.41 93.50 95.29 147,251 +1.15(+1.22%)
Jan 21, 2015 93.36 94.40 93.13 94.14 108,831 +0.62(+0.66%)
Jan 20, 2015 93.69 93.82 92.64 93.53 142,728 +0.08(+0.09%)
Jan 16, 2015 91.88 93.51 91.88 93.44 104,450 +1.28(+1.39%)
Jan 15, 2015 93.71 93.91 92.10 92.16 187,689 -1.13(-1.21%)
Jan 14, 2015 92.65 93.39 92.23 93.29 165,266 -0.38(-0.41%)
Jan 13, 2015 94.45 95.20 92.84 93.68 164,763 -0.09(-0.10%)
Jan 12, 2015 94.68 94.68 93.56 93.77 136,764 -0.91(-0.96%)
Jan 09, 2015 95.40 95.40 94.25 94.68 212,072 -0.62(-0.65%)
Jan 08, 2015 94.23 95.29 94.23 95.29 208,160 +1.87(+2.00%)
Jan 07, 2015 93.00 93.51 92.70 93.42 158,445 +1.19(+1.29%)
Jan 06, 2015 93.35 93.51 91.53 92.24 276,793 -1.11(-1.19%)
Jan 05, 2015 94.53 94.53 93.03 93.35 258,421 -1.57(-1.65%)
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.