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 (%)
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%)
Apr 01, 2021 212.55 214.11 212.55 214.01 189,826 +3.64(+1.73%)
Mar 31, 2021 208.54 211.63 208.15 210.38 148,733 +2.86(+1.38%)
Mar 30, 2021 206.82 207.68 205.40 207.51 133,831 +0.14(+0.07%)
Mar 29, 2021 208.80 209.65 206.08 207.38 133,017 -2.31(-1.10%)
Mar 26, 2021 206.08 209.69 205.38 209.69 127,401 +4.19(+2.04%)
Mar 25, 2021 203.93 205.77 201.46 205.50 171,296 +0.13(+0.06%)
Mar 24, 2021 209.84 209.84 205.30 205.38 202,834 -3.20(-1.54%)
Mar 23, 2021 211.14 211.29 208.19 208.58 212,747 -2.61(-1.23%)
Mar 22, 2021 209.54 211.93 209.37 211.19 151,285 +2.40(+1.15%)
Mar 19, 2021 207.51 209.67 206.05 208.79 96,985 +1.75(+0.85%)
Mar 18, 2021 210.05 210.78 206.86 207.03 168,569 -5.49(-2.58%)
Mar 17, 2021 210.83 213.44 209.01 212.52 130,495 +0.27(+0.12%)
Mar 16, 2021 214.71 215.00 210.92 212.25 161,154 -1.50(-0.70%)
Mar 15, 2021 211.28 213.75 210.62 213.75 163,569 +2.85(+1.35%)
Mar 12, 2021 209.67 210.90 207.79 210.90 120,976 -0.47(-0.22%)
Mar 11, 2021 209.09 212.08 209.09 211.37 162,010 +5.19(+2.52%)
Mar 10, 2021 208.51 209.49 206.18 206.18 186,317 -0.14(-0.07%)
Mar 09, 2021 204.37 207.72 204.37 206.32 225,202 +5.76(+2.87%)
Mar 08, 2021 204.59 206.22 200.32 200.56 233,658 -3.68(-1.80%)
Mar 05, 2021 203.87 204.53 194.82 204.24 317,499 +2.77(+1.38%)
Mar 04, 2021 206.62 207.55 198.57 201.47 297,556 -5.90(-2.84%)
Mar 03, 2021 214.15 214.15 207.37 207.37 205,792 -6.97(-3.25%)
Mar 02, 2021 218.46 218.48 214.34 214.34 152,179 -3.66(-1.68%)
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.