Midcap Growth ETF Vanguard (NY: VOT )

235.79 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 232.76 232.76 231.78 231.88 220,357 -0.94(-0.40%)
Jun 29, 2021 232.75 233.22 232.18 232.82 95,179 +0.20(+0.08%)
Jun 28, 2021 232.15 232.72 231.53 232.63 269,752 +1.43(+0.62%)
Jun 25, 2021 231.37 231.51 230.56 231.19 113,276 +0.58(+0.25%)
Jun 24, 2021 230.21 231.11 229.99 230.62 90,546 +1.75(+0.76%)
Jun 23, 2021 228.65 229.41 228.27 228.87 58,143 +0.39(+0.17%)
Jun 22, 2021 226.27 228.68 226.15 228.47 78,040 +2.13(+0.94%)
Jun 21, 2021 224.18 226.50 222.94 226.35 77,932 +2.58(+1.15%)
Jun 18, 2021 223.65 224.99 223.43 223.77 101,605 -1.50(-0.67%)
Jun 17, 2021 222.46 225.58 222.46 225.27 83,518 +2.25(+1.01%)
Jun 16, 2021 223.70 224.50 221.24 223.02 71,066 -0.48(-0.21%)
Jun 15, 2021 224.97 224.97 223.03 223.50 188,094 -1.39(-0.62%)
Jun 14, 2021 224.10 224.96 223.73 224.90 72,978 +1.16(+0.52%)
Jun 11, 2021 223.11 223.80 222.54 223.74 77,724 +1.24(+0.56%)
Jun 10, 2021 220.87 222.72 220.32 222.50 75,569 +1.88(+0.85%)
Jun 09, 2021 221.73 221.99 220.56 220.62 74,802 -0.64(-0.29%)
Jun 08, 2021 221.14 221.81 219.49 221.26 111,769 +0.99(+0.45%)
Jun 07, 2021 219.35 220.40 219.13 220.27 67,237 +0.75(+0.34%)
Jun 04, 2021 218.17 219.60 218.17 219.51 196,557 +2.52(+1.16%)
Jun 03, 2021 217.45 217.82 215.56 217.00 192,310 -1.70(-0.78%)
Jun 02, 2021 219.10 219.43 218.50 218.69 118,166 -0.11(-0.05%)
Jun 01, 2021 221.15 221.15 218.17 218.80 97,211 -0.84(-0.38%)
May 28, 2021 219.54 220.73 219.50 219.64 74,588 +1.09(+0.50%)
May 27, 2021 218.47 219.38 216.99 218.55 109,538 +0.00(+0.00%)
May 26, 2021 217.97 218.61 217.93 218.55 87,628 +1.13(+0.52%)
May 25, 2021 218.15 218.55 217.05 217.43 69,095 +0.19(+0.09%)
May 24, 2021 216.02 217.90 215.69 217.24 99,833 +2.40(+1.12%)
May 21, 2021 215.99 216.66 214.59 214.84 103,148 +0.07(+0.03%)
May 20, 2021 211.11 215.14 211.11 214.77 105,136 +4.32(+2.05%)
May 19, 2021 207.50 210.59 206.73 210.45 129,252 -0.09(-0.04%)
May 18, 2021 211.41 212.62 210.53 210.53 79,999 -0.14(-0.07%)
May 17, 2021 211.47 211.90 209.32 210.67 139,211 -1.66(-0.78%)
May 14, 2021 209.47 212.86 209.09 212.33 97,071 +4.89(+2.36%)
May 13, 2021 208.19 209.75 205.78 207.44 243,750 +0.67(+0.32%)
May 12, 2021 210.72 211.19 206.61 206.77 198,747 -5.81(-2.73%)
May 11, 2021 208.63 213.26 208.07 212.58 203,635 -0.45(-0.21%)
May 10, 2021 216.22 216.22 212.77 213.03 135,548 -3.25(-1.50%)
May 07, 2021 214.74 217.55 214.74 216.28 128,285 +3.01(+1.41%)
May 06, 2021 214.71 214.71 211.12 213.27 149,761 -1.92(-0.89%)
May 05, 2021 216.89 218.20 214.96 215.19 145,259 -1.13(-0.52%)
May 04, 2021 218.07 218.07 213.83 216.32 222,274 -2.91(-1.33%)
May 03, 2021 222.36 222.36 219.16 219.23 129,087 -1.71(-0.77%)
Apr 30, 2021 221.86 222.87 220.50 220.94 136,785 -2.90(-1.30%)
Apr 29, 2021 225.61 225.61 221.84 223.84 208,467 -0.47(-0.21%)
Apr 28, 2021 224.86 225.02 223.32 224.31 138,811 -0.75(-0.34%)
Apr 27, 2021 226.04 226.04 224.24 225.06 116,531 -0.39(-0.17%)
Apr 26, 2021 224.47 225.80 223.81 225.46 138,559 +1.55(+0.69%)
Apr 23, 2021 221.20 224.45 221.20 223.91 86,396 +3.46(+1.57%)
Apr 22, 2021 221.16 223.14 219.60 220.45 110,791 -0.13(-0.06%)
Apr 21, 2021 217.59 220.57 217.37 220.57 219,688 +2.83(+1.30%)
Apr 20, 2021 218.96 220.06 216.59 217.74 206,290 -1.84(-0.84%)
Apr 19, 2021 221.04 221.57 218.19 219.58 144,462 -2.25(-1.02%)
Apr 16, 2021 223.12 223.12 221.15 221.84 151,269 -0.70(-0.31%)
Apr 15, 2021 220.94 222.60 220.77 222.53 116,470 +3.48(+1.59%)
Apr 14, 2021 220.71 222.04 218.86 219.05 114,675 -1.35(-0.61%)
Apr 13, 2021 218.88 220.62 218.88 220.41 125,998 +1.75(+0.80%)
Apr 12, 2021 218.41 218.72 216.99 218.65 89,763 +0.02(+0.01%)
Apr 09, 2021 217.30 218.64 216.50 218.63 171,058 +0.78(+0.36%)
Apr 08, 2021 216.67 217.85 216.32 217.85 156,034 +2.91(+1.35%)
Apr 07, 2021 216.64 216.64 214.65 214.94 118,473 -2.02(-0.93%)
Apr 06, 2021 215.55 217.81 215.26 216.96 334,143 +1.65(+0.76%)
Apr 05, 2021 216.00 216.00 214.25 215.31 166,358 +1.29(+0.60%)
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.