Midcap Growth ETF Vanguard (NY: VOT )

236.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 243.65 243.65 242.62 243.00 68,647 -0.64(-0.26%)
Aug 30, 2021 243.72 244.54 243.05 243.63 65,505 +0.74(+0.31%)
Aug 27, 2021 240.86 243.42 240.86 242.89 78,412 +2.68(+1.12%)
Aug 26, 2021 241.51 242.12 239.96 240.21 85,550 -1.45(-0.60%)
Aug 25, 2021 240.53 241.98 240.25 241.66 62,267 +1.33(+0.55%)
Aug 24, 2021 239.24 240.44 239.24 240.32 67,683 +2.12(+0.89%)
Aug 23, 2021 237.15 238.52 237.01 238.20 63,010 +2.23(+0.95%)
Aug 20, 2021 234.27 235.96 233.92 235.96 94,929 +2.22(+0.95%)
Aug 19, 2021 232.13 234.74 231.15 233.74 92,441 +0.43(+0.18%)
Aug 18, 2021 235.44 235.75 233.20 233.31 74,141 -2.18(-0.93%)
Aug 17, 2021 235.40 235.50 233.66 235.49 76,849 -0.97(-0.41%)
Aug 16, 2021 237.05 237.05 234.89 236.46 74,695 -1.10(-0.46%)
Aug 13, 2021 238.29 238.29 237.16 237.56 70,566 -0.39(-0.16%)
Aug 12, 2021 236.97 237.99 236.60 237.95 56,163 +0.92(+0.39%)
Aug 11, 2021 237.41 237.41 235.34 237.03 60,300 +0.44(+0.19%)
Aug 10, 2021 238.40 238.77 236.50 236.59 73,812 -1.49(-0.63%)
Aug 09, 2021 238.00 238.44 236.60 238.08 118,930 -0.11(-0.05%)
Aug 06, 2021 239.28 239.53 237.25 238.19 73,692 -1.04(-0.43%)
Aug 05, 2021 237.87 239.23 236.61 239.23 67,750 +1.64(+0.69%)
Aug 04, 2021 237.09 238.03 236.11 237.59 100,705 +0.22(+0.09%)
Aug 03, 2021 236.71 237.46 235.01 237.38 76,548 +1.08(+0.46%)
Aug 02, 2021 237.25 237.73 235.75 236.30 66,821 +0.42(+0.18%)
Jul 30, 2021 235.31 237.32 235.27 235.88 53,982 -0.78(-0.33%)
Jul 29, 2021 236.04 237.72 236.04 236.66 52,032 +0.93(+0.39%)
Jul 28, 2021 233.65 236.20 233.38 235.73 80,751 +2.25(+0.96%)
Jul 27, 2021 234.74 234.74 231.13 233.48 87,471 -1.56(-0.66%)
Jul 26, 2021 235.90 235.90 234.42 235.03 79,994 -1.27(-0.54%)
Jul 23, 2021 234.54 236.38 233.82 236.31 96,337 +2.91(+1.25%)
Jul 22, 2021 232.75 233.62 232.27 233.40 59,170 +0.76(+0.33%)
Jul 21, 2021 231.30 232.68 230.97 232.63 69,331 +2.15(+0.93%)
Jul 20, 2021 226.93 231.38 226.24 230.48 102,802 +4.80(+2.13%)
Jul 19, 2021 224.84 226.68 223.72 225.68 116,077 -2.04(-0.89%)
Jul 16, 2021 229.13 229.63 227.45 227.72 279,962 -0.81(-0.36%)
Jul 15, 2021 229.37 229.93 226.94 228.53 208,085 -1.30(-0.57%)
Jul 14, 2021 232.73 232.73 229.60 229.83 74,191 -1.63(-0.70%)
Jul 13, 2021 233.09 233.31 231.46 231.46 135,997 -1.92(-0.82%)
Jul 12, 2021 234.22 234.36 232.90 233.38 72,304 -0.62(-0.26%)
Jul 09, 2021 232.24 234.00 231.17 234.00 69,029 +3.03(+1.31%)
Jul 08, 2021 229.82 231.90 228.51 230.97 103,586 -2.22(-0.95%)
Jul 07, 2021 234.60 234.60 231.50 233.19 78,892 -0.50(-0.21%)
Jul 06, 2021 233.02 233.77 231.61 233.69 155,524 +1.03(+0.44%)
Jul 02, 2021 232.60 233.03 231.93 232.66 83,113 +1.04(+0.45%)
Jul 01, 2021 231.67 232.34 230.49 231.63 104,761 +0.14(+0.06%)
Jun 30, 2021 232.37 232.37 231.39 231.49 220,732 -0.94(-0.40%)
Jun 29, 2021 232.36 232.83 231.78 232.43 95,341 +0.20(+0.08%)
Jun 28, 2021 231.75 232.32 231.14 232.23 270,211 +1.43(+0.62%)
Jun 25, 2021 230.98 231.12 230.17 230.80 113,468 +0.58(+0.25%)
Jun 24, 2021 229.82 230.72 229.60 230.22 90,700 +1.75(+0.76%)
Jun 23, 2021 228.26 229.02 227.88 228.48 58,242 +0.39(+0.17%)
Jun 22, 2021 225.88 228.29 225.77 228.09 78,172 +2.12(+0.94%)
Jun 21, 2021 223.80 226.12 222.56 225.96 78,065 +2.57(+1.15%)
Jun 18, 2021 223.27 224.61 223.05 223.39 101,778 -1.50(-0.67%)
Jun 17, 2021 222.08 225.20 222.08 224.89 83,660 +2.24(+1.01%)
Jun 16, 2021 223.32 224.12 220.86 222.65 71,186 -0.48(-0.21%)
Jun 15, 2021 224.59 224.59 222.66 223.12 188,414 -1.39(-0.62%)
Jun 14, 2021 223.72 224.57 223.35 224.51 73,102 +1.15(+0.52%)
Jun 11, 2021 222.73 223.42 222.17 223.36 77,856 +1.23(+0.56%)
Jun 10, 2021 220.49 222.34 219.95 222.13 75,698 +1.88(+0.85%)
Jun 09, 2021 221.35 221.62 220.19 220.25 74,929 -0.64(-0.29%)
Jun 08, 2021 220.77 221.43 219.12 220.88 111,959 +0.99(+0.45%)
Jun 07, 2021 218.97 220.02 218.76 219.90 67,351 +0.75(+0.34%)
Jun 04, 2021 217.80 219.23 217.80 219.14 196,891 +2.51(+1.16%)
Jun 03, 2021 217.08 217.45 215.20 216.63 192,637 -1.69(-0.78%)
Jun 02, 2021 218.73 219.05 218.12 218.32 118,367 -0.11(-0.05%)
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.