Midcap Growth ETF Vanguard (NY: VOT )

215.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 216.53 216.79 213.61 215.51 190,900 -1.27(-0.59%)
Jan 14, 2021 218.77 219.42 216.50 216.78 127,290 -1.08(-0.50%)
Jan 13, 2021 218.72 219.14 217.32 217.86 149,789 -1.06(-0.48%)
Jan 12, 2021 217.92 219.13 217.10 218.92 111,693 +1.57(+0.72%)
Jan 11, 2021 216.16 218.87 215.35 217.35 165,641 -0.90(-0.41%)
Jan 08, 2021 217.90 219.57 215.96 218.25 202,700 +1.60(+0.74%)
Jan 07, 2021 212.80 216.84 212.80 216.65 164,750 +5.69(+2.70%)
Jan 06, 2021 209.38 212.97 208.56 210.96 178,630 +0.23(+0.11%)
Jan 05, 2021 208.80 210.82 208.80 210.73 157,563 +1.78(+0.85%)
Jan 04, 2021 212.97 213.00 206.45 208.95 387,473 -3.12(-1.47%)
Dec 31, 2020 212.07 212.07 212.07 158,896 +0.19(+0.09%)
Dec 30, 2020 211.68 212.40 211.46 211.88 158,896 +1.01(+0.48%)
Dec 29, 2020 213.32 213.45 209.79 210.87 183,149 -1.21(-0.57%)
Dec 28, 2020 215.47 215.54 211.89 212.08 189,317 -1.91(-0.89%)
Dec 24, 2020 214.13 214.62 213.17 213.99 82,000 +0.10(+0.05%)
Dec 23, 2020 216.08 216.09 213.89 213.89 239,694 -1.40(-0.65%)
Dec 22, 2020 214.12 215.29 213.20 215.29 111,900 +1.70(+0.80%)
Dec 21, 2020 211.66 213.79 209.86 213.59 188,068 -0.70(-0.33%)
Dec 18, 2020 214.03 214.45 212.88 214.29 164,600 +0.88(+0.41%)
Dec 17, 2020 211.26 213.41 211.26 213.41 125,270 +3.37(+1.60%)
Dec 16, 2020 209.79 210.31 209.35 210.04 143,150 +0.84(+0.40%)
Dec 15, 2020 208.20 209.20 207.55 209.20 196,127 +2.48(+1.20%)
Dec 14, 2020 207.92 209.23 206.50 206.72 117,393 +0.34(+0.16%)
Dec 11, 2020 205.08 206.93 204.45 206.38 122,500 -0.02(-0.01%)
Dec 10, 2020 203.44 206.52 202.62 206.40 264,929 +2.03(+0.99%)
Dec 09, 2020 208.40 208.71 203.48 204.37 192,220 -3.76(-1.81%)
Dec 08, 2020 206.27 208.30 206.27 208.13 123,562 +1.20(+0.58%)
Dec 07, 2020 206.38 207.17 206.22 206.93 114,326 +0.57(+0.28%)
Dec 04, 2020 204.55 206.49 204.55 206.36 131,700 +2.38(+1.17%)
Dec 03, 2020 202.86 205.21 202.73 203.98 134,347 +1.33(+0.66%)
Dec 02, 2020 202.46 203.13 201.42 202.65 150,137 -1.09(-0.54%)
Dec 01, 2020 205.02 205.02 202.75 203.74 225,220 +0.86(+0.42%)
Nov 30, 2020 202.16 202.99 199.50 202.88 178,178 +1.09(+0.54%)
Nov 27, 2020 200.56 201.93 200.52 201.79 95,600 +1.94(+0.97%)
Nov 25, 2020 198.25 200.01 198.07 199.85 241,300 +1.63(+0.82%)
Nov 24, 2020 199.37 199.60 197.75 198.22 184,379 +0.05(+0.03%)
Nov 23, 2020 198.32 198.95 196.89 198.17 204,180 +1.14(+0.58%)
Nov 20, 2020 197.15 198.22 196.98 197.03 106,000 -0.12(-0.06%)
Nov 19, 2020 194.13 197.25 193.58 197.15 148,921 +2.89(+1.49%)
Nov 18, 2020 196.46 196.56 194.26 194.26 160,091 -2.17(-1.10%)
Nov 17, 2020 195.73 196.85 194.50 196.43 205,953 +0.08(+0.04%)
Nov 16, 2020 195.92 196.48 194.50 196.35 122,933 +1.87(+0.96%)
Nov 13, 2020 193.87 194.99 193.10 194.48 105,500 +1.84(+0.96%)
Nov 12, 2020 193.47 194.54 191.50 192.64 128,534 -1.04(-0.54%)
Nov 11, 2020 192.08 193.92 192.08 193.68 125,611 +3.24(+1.70%)
Nov 10, 2020 192.16 192.43 187.37 190.44 212,364 -1.87(-0.97%)
Nov 09, 2020 202.29 202.29 192.31 192.31 192,928 -2.82(-1.45%)
Nov 06, 2020 193.98 195.66 192.98 195.13 171,000 +1.36(+0.70%)
Nov 05, 2020 192.63 194.28 192.63 193.77 231,279 +3.66(+1.93%)
Nov 04, 2020 187.39 192.01 187.39 190.11 242,079 +5.39(+2.92%)
Nov 03, 2020 182.68 185.57 182.25 184.72 169,254 +3.93(+2.17%)
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.