Midcap Growth ETF Vanguard (NY: VOT )

229.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 54.15 54.15 52.82 52.96 46,275 -1.66(-3.03%)
Feb 28, 2008 54.67 54.94 54.37 54.62 62,897 -0.35(-0.64%)
Feb 27, 2008 55.08 55.38 54.68 54.97 37,771 -0.34(-0.61%)
Feb 26, 2008 54.59 55.51 54.41 55.31 160,471 +0.51(+0.93%)
Feb 25, 2008 53.90 54.88 53.60 54.80 413,824 +1.09(+2.02%)
Feb 22, 2008 53.50 53.73 52.81 53.71 95,524 +0.39(+0.73%)
Feb 21, 2008 54.24 54.42 53.28 53.32 143,723 -0.70(-1.29%)
Feb 20, 2008 52.98 54.15 52.90 54.02 146,114 +0.60(+1.12%)
Feb 19, 2008 54.99 54.99 53.24 53.42 62,951 +0.18(+0.34%)
Feb 18, 2008 53.20 53.28 52.69 53.24 0 +0.00(+0.00%)
Feb 15, 2008 53.20 53.28 52.69 53.24 132,529 -0.18(-0.34%)
Feb 14, 2008 54.35 54.35 53.39 53.42 87,580 -0.72(-1.32%)
Feb 13, 2008 53.91 54.24 53.38 54.14 79,076 +1.00(+1.88%)
Feb 12, 2008 53.61 53.97 52.82 53.14 65,177 -0.10(-0.19%)
Feb 11, 2008 52.59 53.38 52.24 53.24 127,974 +0.77(+1.47%)
Feb 08, 2008 52.20 52.75 51.95 52.47 90,093 +0.38(+0.73%)
Feb 07, 2008 51.39 52.53 51.06 52.09 101,054 +0.53(+1.02%)
Feb 06, 2008 52.75 52.91 51.52 51.57 75,754 -0.84(-1.61%)
Feb 05, 2008 53.25 53.51 52.41 52.41 99,286 -1.79(-3.31%)
Feb 04, 2008 54.65 54.65 54.12 54.20 113,092 -0.34(-0.62%)
Feb 01, 2008 53.49 54.60 53.49 54.54 72,007 +1.66(+3.14%)
Jan 31, 2008 51.52 53.58 51.52 52.88 155,943 +0.72(+1.37%)
Jan 30, 2008 52.70 53.49 52.15 52.16 173,172 -0.66(-1.25%)
Jan 29, 2008 52.82 52.93 52.30 52.82 255,009 +0.30(+0.57%)
Jan 28, 2008 51.60 52.53 51.05 52.53 119,323 +0.93(+1.81%)
Jan 25, 2008 52.71 53.02 51.43 51.59 84,275 -0.48(-0.92%)
Jan 24, 2008 51.16 52.13 51.16 52.07 107,955 +1.09(+2.13%)
Jan 23, 2008 48.96 51.09 48.08 50.99 130,144 +0.34(+0.66%)
Jan 22, 2008 48.78 50.79 48.40 50.65 412,218 -0.33(-0.64%)
Jan 21, 2008 51.22 51.70 50.30 50.98 0 +0.00(+0.00%)
Jan 18, 2008 51.22 51.70 50.30 50.98 207,851 +0.11(+0.21%)
Jan 17, 2008 52.75 53.09 50.77 50.87 143,645 -1.93(-3.65%)
Jan 16, 2008 53.14 53.39 51.95 52.80 120,537 -0.54(-1.02%)
Jan 15, 2008 54.36 54.40 53.21 53.34 112,871 -1.66(-3.02%)
Jan 14, 2008 54.47 55.03 54.40 55.00 132,861 +0.75(+1.38%)
Jan 11, 2008 54.90 54.90 54.00 54.25 73,443 -0.71(-1.29%)
Jan 10, 2008 54.17 55.47 53.90 54.96 103,152 +0.32(+0.58%)
Jan 09, 2008 54.63 54.64 53.24 54.64 143,353 +0.30(+0.55%)
Jan 08, 2008 55.74 56.11 54.33 54.35 121,375 -1.28(-2.30%)
Jan 07, 2008 56.16 56.46 55.13 55.62 135,821 -0.56(-1.00%)
Jan 04, 2008 57.53 57.53 55.89 56.18 82,898 -1.84(-3.17%)
Jan 03, 2008 58.08 58.36 57.77 58.02 60,411 +0.02(+0.03%)
Jan 02, 2008 58.80 58.92 57.76 58.00 112,291 -0.67(-1.14%)
Jan 01, 2008 58.90 59.05 58.49 58.67 31,475 +0.00(+0.00%)
Dec 31, 2007 58.90 59.05 58.49 58.67 31,475 -0.38(-0.64%)
Dec 28, 2007 59.29 59.29 58.78 59.05 47,489 +0.12(+0.20%)
Dec 27, 2007 59.52 59.68 58.89 58.94 37,550 -0.91(-1.53%)
Dec 26, 2007 59.81 59.86 59.43 59.85 38,764 +0.15(+0.26%)
Dec 24, 2007 60.00 60.00 59.26 59.70 36,158 +0.61(+1.03%)
Dec 21, 2007 58.58 59.17 58.58 59.09 48,373 +0.76(+1.30%)
Dec 20, 2007 57.80 58.33 57.50 58.33 23,082 +0.72(+1.26%)
Dec 19, 2007 57.99 57.99 57.33 57.61 66,679 +0.28(+0.49%)
Dec 18, 2007 57.23 57.53 56.59 57.32 49,588 +0.36(+0.63%)
Dec 17, 2007 58.08 58.08 56.91 56.96 56,652 -1.14(-1.96%)
Dec 14, 2007 57.96 58.66 57.96 58.10 46,385 -0.56(-0.96%)
Dec 13, 2007 58.22 58.72 58.02 58.66 35,131 -0.05(-0.09%)
Dec 12, 2007 59.88 59.88 58.18 58.72 49,255 +0.43(+0.73%)
Dec 11, 2007 60.26 60.26 58.24 58.29 51,633 -1.72(-2.87%)
Dec 10, 2007 59.98 60.08 59.69 60.01 93,354 +0.39(+0.65%)
Dec 07, 2007 59.50 59.69 59.20 59.62 56,918 +0.42(+0.70%)
Dec 06, 2007 58.37 59.26 58.01 59.21 156,481 +0.96(+1.65%)
Dec 05, 2007 58.26 58.32 57.87 58.25 38,076 +0.82(+1.43%)
Dec 04, 2007 58.05 58.05 57.22 57.42 74,437 -0.33(-0.56%)
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.