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 (%)
Dec 31, 2021 250.47 251.31 249.81 249.88 193,086 -0.76(-0.30%)
Dec 30, 2021 251.23 252.71 250.56 250.64 287,414 +0.15(+0.06%)
Dec 29, 2021 250.42 250.93 248.99 250.49 116,406 +0.66(+0.26%)
Dec 28, 2021 252.72 252.86 249.63 249.84 92,398 -2.15(-0.85%)
Dec 27, 2021 249.53 252.11 249.09 251.99 98,442 +2.73(+1.09%)
Dec 23, 2021 248.02 249.77 247.69 249.26 100,803 +2.11(+0.85%)
Dec 22, 2021 244.87 247.24 244.24 247.15 171,804 +1.99(+0.81%)
Dec 21, 2021 240.91 245.16 239.73 245.16 196,764 +6.79(+2.85%)
Dec 20, 2021 237.63 238.72 236.03 238.37 223,864 -2.85(-1.18%)
Dec 17, 2021 238.97 243.56 236.97 241.22 130,426 +1.01(+0.42%)
Dec 16, 2021 246.03 246.04 238.84 240.21 98,663 -4.34(-1.78%)
Dec 15, 2021 239.88 244.85 238.12 244.56 123,178 +4.69(+1.96%)
Dec 14, 2021 241.38 241.84 237.73 239.86 152,424 -4.06(-1.66%)
Dec 13, 2021 245.43 245.69 242.78 243.92 115,115 -1.47(-0.60%)
Dec 10, 2021 247.17 247.41 244.10 245.39 139,547 +0.27(+0.11%)
Dec 09, 2021 249.97 250.37 245.03 245.12 155,975 -5.32(-2.13%)
Dec 08, 2021 248.45 250.52 246.63 250.44 171,569 +3.34(+1.35%)
Dec 07, 2021 244.72 248.07 244.72 247.10 174,662 +7.48(+3.12%)
Dec 06, 2021 239.62 240.95 235.98 239.62 150,371 +0.76(+0.32%)
Dec 03, 2021 244.84 245.23 236.20 238.86 196,540 -4.48(-1.84%)
Dec 02, 2021 238.75 244.29 238.11 243.34 135,462 +4.89(+2.05%)
Dec 01, 2021 248.26 248.36 238.35 238.45 169,446 -6.87(-2.80%)
Nov 30, 2021 250.61 251.24 244.92 245.32 143,029 -5.96(-2.37%)
Nov 29, 2021 250.89 252.36 248.95 251.28 119,883 +3.60(+1.45%)
Nov 26, 2021 249.35 251.22 247.47 247.68 96,992 -5.13(-2.03%)
Nov 24, 2021 249.04 252.81 247.57 252.81 95,369 +2.89(+1.16%)
Nov 23, 2021 251.05 252.48 247.19 249.92 236,726 -1.66(-0.66%)
Nov 22, 2021 257.36 257.36 251.19 251.57 340,831 -4.67(-1.82%)
Nov 19, 2021 257.73 258.13 256.17 256.24 623,665 -0.99(-0.38%)
Nov 18, 2021 259.36 257.08 256.81 257.23 106,142 -1.12(-0.43%)
Nov 17, 2021 260.38 260.38 257.67 258.35 285,107 -2.16(-0.83%)
Nov 16, 2021 257.29 260.58 256.99 260.50 81,333 +3.27(+1.27%)
Nov 15, 2021 258.33 258.33 256.50 257.23 77,646 +0.00(+0.00%)
Nov 12, 2021 255.42 257.32 254.82 257.23 75,890 +2.82(+1.11%)
Nov 11, 2021 255.14 255.24 254.09 254.41 71,054 +1.01(+0.40%)
Nov 10, 2021 257.08 253.40 176,696 -5.12(-1.98%)
Nov 09, 2021 258.60 259.11 256.57 258.51 109,325 +0.55(+0.21%)
Nov 08, 2021 257.51 258.15 256.42 257.96 298,066 +2.79(+1.09%)
Nov 05, 2021 258.13 258.13 254.23 255.17 181,750 -0.52(-0.20%)
Nov 04, 2021 254.75 256.46 254.14 255.69 168,405 +1.62(+0.64%)
Nov 03, 2021 253.20 254.07 251.81 254.07 85,239 +0.53(+0.21%)
Nov 02, 2021 253.64 253.68 252.48 253.54 132,175 +0.32(+0.13%)
Nov 01, 2021 253.09 253.22 251.54 253.22 80,834 +1.41(+0.56%)
Oct 29, 2021 249.44 252.24 249.39 251.81 87,647 +1.42(+0.57%)
Oct 28, 2021 247.39 250.44 247.39 250.39 71,604 +3.38(+1.37%)
Oct 27, 2021 250.20 250.72 246.86 247.00 319,673 -2.77(-1.11%)
Oct 26, 2021 252.00 249.78 82,282 -1.05(-0.42%)
Oct 25, 2021 249.91 251.65 248.84 250.83 60,288 +1.22(+0.49%)
Oct 22, 2021 249.39 250.73 248.33 249.61 66,099 -0.21(-0.08%)
Oct 21, 2021 246.61 249.82 246.61 249.82 65,409 +2.68(+1.08%)
Oct 20, 2021 247.06 247.57 246.22 247.14 61,147 +0.87(+0.35%)
Oct 19, 2021 245.34 246.97 245.03 246.27 71,117 +1.82(+0.75%)
Oct 18, 2021 241.76 244.85 241.76 244.45 89,132 +1.76(+0.73%)
Oct 15, 2021 243.34 243.83 242.37 242.68 91,013 +0.51(+0.21%)
Oct 14, 2021 240.39 242.49 240.39 242.17 83,870 +4.16(+1.75%)
Oct 13, 2021 236.62 238.29 236.24 238.01 79,451 +2.50(+1.06%)
Oct 12, 2021 234.79 236.63 234.03 235.51 142,619 +1.78(+0.76%)
Oct 11, 2021 234.72 236.65 233.64 233.72 57,231 -1.27(-0.54%)
Oct 08, 2021 237.43 237.43 235.00 235.00 71,023 -1.69(-0.72%)
Oct 07, 2021 235.72 238.56 235.44 236.69 54,678 +3.13(+1.34%)
Oct 06, 2021 230.16 233.93 229.45 233.57 82,936 +1.53(+0.66%)
Oct 05, 2021 230.37 233.47 229.42 232.04 102,733 +2.40(+1.05%)
Oct 04, 2021 233.45 233.45 228.14 229.64 158,507 -4.80(-2.05%)
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.