Midcap Growth ETF Vanguard (NY: VOT )

208.51 USD +2.83 (+1.38%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 208.13 208.80 198.89 208.51 311,003 +2.83(+1.38%)
Mar 04, 2021 210.94 211.88 202.73 205.68 291,465 -6.02(-2.84%)
Mar 03, 2021 218.63 218.63 211.70 211.70 201,580 -7.12(-3.25%)
Mar 02, 2021 223.03 223.05 218.82 218.82 149,064 -3.74(-1.68%)
Mar 01, 2021 220.34 222.91 219.47 222.56 119,321 +5.39(+2.48%)
Feb 26, 2021 217.32 218.90 213.85 217.17 157,600 +1.72(+0.80%)
Feb 25, 2021 222.02 223.09 214.41 215.45 170,526 -6.87(-3.09%)
Feb 24, 2021 220.24 222.61 218.42 222.32 124,137 +1.29(+0.58%)
Feb 23, 2021 218.93 221.87 213.89 221.03 210,367 -0.94(-0.42%)
Feb 22, 2021 226.46 226.46 221.66 221.97 137,746 -5.94(-2.61%)
Feb 19, 2021 227.70 229.37 227.69 227.91 87,600 +1.80(+0.80%)
Feb 18, 2021 225.30 227.01 223.62 226.11 103,395 -0.86(-0.38%)
Feb 17, 2021 227.12 227.31 224.25 226.97 193,499 -1.93(-0.84%)
Feb 16, 2021 231.29 231.42 227.77 228.90 151,593 -1.44(-0.63%)
Feb 12, 2021 228.00 230.37 227.24 230.34 122,600 +1.87(+0.82%)
Feb 11, 2021 228.41 228.67 226.61 228.47 133,900 +1.46(+0.64%)
Feb 10, 2021 227.99 228.62 224.81 227.01 109,712 +1.00(+0.44%)
Feb 09, 2021 224.79 226.74 224.79 226.01 137,482 +0.88(+0.39%)
Feb 08, 2021 224.55 225.48 223.99 225.13 142,897 +1.86(+0.83%)
Feb 05, 2021 222.75 223.46 222.20 223.27 235,400 +2.15(+0.97%)
Feb 04, 2021 218.89 221.22 218.33 221.12 260,084 +3.34(+1.53%)
Feb 03, 2021 219.28 219.28 217.26 217.78 120,242 -1.15(-0.53%)
Feb 02, 2021 216.64 219.49 216.64 218.93 184,393 +4.64(+2.17%)
Feb 01, 2021 211.99 214.74 210.80 214.29 205,862 +4.40(+2.10%)
Jan 29, 2021 212.00 212.57 208.27 209.89 229,900 -2.48(-1.17%)
Jan 28, 2021 210.39 214.55 210.39 212.37 194,226 +3.28(+1.57%)
Jan 27, 2021 212.93 212.93 208.14 209.09 198,400 -6.65(-3.08%)
Jan 26, 2021 219.34 219.34 215.57 215.74 101,776 -2.97(-1.36%)
Jan 25, 2021 219.18 220.32 215.15 218.71 176,109 -0.04(-0.02%)
Jan 22, 2021 218.25 219.02 217.90 218.75 114,200 +0.07(+0.03%)
Jan 21, 2021 220.55 221.02 218.43 218.68 116,241 -1.22(-0.55%)
Jan 20, 2021 218.32 220.12 218.20 219.90 167,712 +2.68(+1.23%)
Jan 19, 2021 216.89 217.43 215.74 217.22 186,607 +1.71(+0.79%)
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%)
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.