Midcap Growth ETF Vanguard (NY: VOT )

236.54 -0.54 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.16 13.16 13.07 13.07 12,887 +0.03(+0.20%)
Jan 29, 2004 13.05 13.11 13.05 13.05 25,214 -0.03(-0.20%)
Jan 28, 2004 13.16 13.18 13.07 13.07 12,102 -0.05(-0.41%)
Jan 27, 2004 13.14 13.16 13.12 13.13 10,533 +0.01(+0.07%)
Jan 26, 2004 13.09 13.18 13.06 13.12 26,559 +0.01(+0.07%)
Jan 23, 2004 13.21 13.21 13.11 13.11 8,068 -0.01(-0.07%)
Jan 22, 2004 13.11 13.19 13.07 13.12 12,102 -0.02(-0.14%)
Jan 21, 2004 13.14 13.16 13.10 13.14 5,939 -0.01(-0.07%)
Jan 20, 2004 13.15 13.17 13.11 13.14 11,990 +0.03(+0.20%)
Jan 16, 2004 13.12 13.14 13.06 13.12 14,568 +0.06(+0.48%)
Jan 15, 2004 13.16 13.16 13.06 13.06 10,309 -0.05(-0.41%)
Jan 14, 2004 13.16 13.16 13.11 13.11 16,025 -0.01(-0.07%)
Jan 13, 2004 13.04 13.21 13.04 13.12 16,137 +0.04(+0.27%)
Jan 12, 2004 13.07 13.16 13.06 13.08 16,025 +0.01(+0.07%)
Jan 09, 2004 13.16 13.16 13.06 13.07 14,344 +0.00(+0.00%)
Jan 08, 2004 13.07 13.10 13.06 13.07 6,835 +0.03(+0.20%)
Jan 07, 2004 13.07 13.07 13.03 13.05 8,740 +0.00(+0.00%)
Jan 06, 2004 13.12 13.12 13.05 13.05 8,740 -0.03(-0.20%)
Jan 05, 2004 13.01 13.10 12.98 13.07 7,620 +0.15(+1.17%)
Jan 02, 2004 12.93 12.97 12.92 12.92 6,835 +0.00(+0.00%)
Dec 31, 2003 13.03 13.03 12.84 12.92 12,326 +0.10(+0.77%)
Dec 30, 2003 13.07 13.07 12.89 12.82 18,378 -0.12(-0.90%)
Dec 29, 2003 13.07 13.11 12.85 12.94 12,999 -0.08(-0.62%)
Dec 26, 2003 13.12 13.15 12.97 13.02 4,034 -0.01(-0.07%)
Dec 24, 2003 12.81 13.07 12.81 13.03 13,223 +0.18(+1.39%)
Dec 23, 2003 12.87 12.94 12.82 12.85 4,482 +0.03(+0.21%)
Dec 22, 2003 12.85 12.92 12.82 12.82 13,895 -0.03(-0.21%)
Dec 19, 2003 12.85 12.85 12.83 12.85 9,413 -0.09(-0.69%)
Dec 18, 2003 13.03 13.03 12.94 12.94 8,965 -0.03(-0.21%)
Dec 17, 2003 12.87 12.97 12.87 12.97 23,981 +0.10(+0.76%)
Dec 16, 2003 12.86 12.86 12.86 12.87 6,835 +0.05(+0.42%)
Dec 15, 2003 12.86 12.86 12.81 12.81 8,404 +0.02(+0.14%)
Dec 12, 2003 12.82 12.83 12.79 12.80 8,180 -0.04(-0.35%)
Dec 11, 2003 12.81 12.89 12.81 12.84 20,171 +0.06(+0.49%)
Dec 10, 2003 12.85 12.85 12.78 12.78 7,844 -0.05(-0.42%)
Dec 09, 2003 12.91 12.91 12.78 12.83 25,550 -0.09(-0.69%)
Dec 08, 2003 12.92 12.93 12.82 12.92 10,533 +0.01(+0.07%)
Dec 05, 2003 12.93 12.93 12.87 12.91 7,172 +0.02(+0.14%)
Dec 04, 2003 12.92 12.93 12.89 12.89 4,594 +0.01(+0.07%)
Dec 03, 2003 12.78 12.89 12.74 12.89 16,473 +0.12(+0.98%)
Dec 02, 2003 12.76 12.76 12.76 12.76 3,473 +0.00(+0.00%)
Dec 01, 2003 12.73 12.76 12.73 12.76 6,275 +0.06(+0.49%)
Nov 28, 2003 12.74 12.74 12.64 12.70 4,818 +0.00(+0.00%)
Nov 26, 2003 12.75 12.76 12.70 12.70 7,396 +0.03(+0.21%)
Nov 25, 2003 12.67 12.67 12.67 12.67 8,068 -0.07(-0.56%)
Nov 24, 2003 12.75 12.76 12.66 12.74 9,077 +0.01(+0.07%)
Nov 21, 2003 12.67 12.73 12.67 12.73 4,930 +0.09(+0.71%)
Nov 20, 2003 12.76 12.76 12.64 12.64 6,611 -0.10(-0.77%)
Nov 19, 2003 12.68 12.75 12.68 12.74 17,818 +0.09(+0.71%)
Nov 18, 2003 12.80 12.80 12.63 12.65 10,870 -0.06(-0.49%)
Nov 17, 2003 12.83 12.83 12.72 12.72 15,240 +0.05(+0.42%)
Nov 14, 2003 12.67 12.67 12.56 12.66 4,034 +0.02(+0.14%)
Nov 13, 2003 12.56 12.65 12.56 12.64 8,628 +0.06(+0.50%)
Nov 12, 2003 12.64 12.64 12.58 12.58 3,473 -0.10(-0.77%)
Nov 11, 2003 12.64 12.68 12.60 12.68 9,077 +0.01(+0.07%)
Nov 10, 2003 12.70 12.70 12.70 12.67 12,102 +0.04(+0.35%)
Nov 07, 2003 12.68 12.68 12.63 12.63 4,258 +0.00(+0.00%)
Nov 06, 2003 12.79 12.79 12.66 12.63 11,430 -0.12(-0.98%)
Nov 05, 2003 12.78 12.89 12.75 12.75 23,197 +0.04(+0.28%)
Nov 04, 2003 12.78 12.78 12.72 12.72 7,060 -0.04(-0.35%)
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.