Skip to main content

Midcap Growth ETF Vanguard (NY: VOT )

230.98 +0.56 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 96.80 96.80 96.26 96.63 93,703 +0.13(+0.14%)
May 27, 2016 96.08 96.50 96.50 96.50 55,944 +0.56(+0.58%)
May 26, 2016 96.07 96.22 95.85 95.94 86,776 +0.06(+0.06%)
May 25, 2016 95.69 96.06 95.48 95.89 86,053 +0.41(+0.42%)
May 24, 2016 94.42 95.58 94.42 95.48 77,082 +1.51(+1.60%)
May 23, 2016 94.00 94.33 93.92 93.97 201,433 -0.01(-0.01%)
May 20, 2016 93.50 94.04 93.42 93.98 57,588 +0.96(+1.03%)
May 19, 2016 92.91 93.45 92.46 93.02 135,912 -0.50(-0.53%)
May 18, 2016 93.45 94.12 92.75 93.52 81,564 -0.19(-0.20%)
May 17, 2016 94.17 94.60 93.37 93.71 64,149 -0.76(-0.81%)
May 16, 2016 93.72 94.68 93.64 94.47 102,675 +0.97(+1.04%)
May 13, 2016 94.07 94.41 93.34 93.50 67,580 -0.80(-0.85%)
May 12, 2016 94.85 94.85 93.68 94.30 98,594 -0.16(-0.17%)
May 11, 2016 95.41 95.47 94.45 94.46 66,074 -1.17(-1.22%)
May 10, 2016 94.85 95.64 94.69 95.63 80,886 +1.14(+1.21%)
May 09, 2016 93.97 94.83 93.97 94.49 75,833 +0.43(+0.46%)
May 06, 2016 93.32 94.12 93.03 94.06 73,499 +0.41(+0.43%)
May 05, 2016 93.85 94.10 93.59 93.65 79,462 +0.08(+0.09%)
May 04, 2016 93.68 94.05 93.30 93.57 91,622 -0.61(-0.65%)
May 03, 2016 94.48 94.60 93.73 94.18 266,253 -1.09(-1.15%)
May 02, 2016 94.71 95.33 94.45 95.27 92,419 +0.82(+0.87%)
Apr 29, 2016 94.77 94.92 93.63 94.45 122,424 -0.84(-0.88%)
Apr 28, 2016 96.04 96.71 95.11 95.29 92,154 -1.28(-1.33%)
Apr 27, 2016 96.12 96.67 95.78 96.57 109,424 +0.41(+0.42%)
Apr 26, 2016 95.86 96.21 95.63 96.17 86,324 +0.60(+0.63%)
Apr 25, 2016 95.59 95.71 95.28 95.57 91,622 -0.24(-0.26%)
Apr 22, 2016 95.66 95.99 95.22 95.81 109,075 +0.23(+0.24%)
Apr 21, 2016 96.08 96.19 95.44 95.58 112,998 -0.27(-0.29%)
Apr 20, 2016 95.76 96.23 95.27 95.86 105,229 +0.18(+0.19%)
Apr 19, 2016 96.06 96.07 95.22 95.68 72,281 -0.03(-0.03%)
Apr 18, 2016 94.72 95.77 94.70 95.71 65,524 +0.50(+0.52%)
Apr 15, 2016 94.91 95.25 94.79 95.21 104,540 +0.18(+0.19%)
Apr 14, 2016 95.22 95.29 94.83 95.03 110,506 -0.29(-0.31%)
Apr 13, 2016 94.47 95.32 94.37 95.32 124,884 +1.38(+1.46%)
Apr 12, 2016 93.50 94.07 92.94 93.95 108,953 +0.58(+0.63%)
Apr 11, 2016 94.46 94.62 93.33 93.36 83,057 -0.61(-0.65%)
Apr 08, 2016 94.35 94.46 93.69 93.97 87,158 +0.32(+0.34%)
Apr 07, 2016 94.32 94.53 93.20 93.65 143,345 -1.19(-1.25%)
Apr 06, 2016 93.66 94.86 93.49 94.84 96,492 +1.25(+1.34%)
Apr 05, 2016 93.79 94.03 93.47 93.59 114,717 -0.91(-0.97%)
Apr 04, 2016 95.04 95.19 94.42 94.50 90,777 -0.43(-0.46%)
Apr 01, 2016 93.79 95.02 93.43 94.93 107,156 +0.49(+0.52%)
Mar 31, 2016 94.04 94.59 93.91 94.44 308,122 +0.44(+0.47%)
Mar 30, 2016 94.20 94.49 93.77 94.00 106,070 +0.24(+0.26%)
Mar 29, 2016 92.21 93.76 92.11 93.76 117,527 +1.32(+1.43%)
Mar 28, 2016 92.40 92.64 91.98 92.44 99,803 +0.26(+0.29%)
Mar 24, 2016 91.70 92.17 92.17 92.17 95,010 -0.05(-0.05%)
Mar 23, 2016 92.85 92.87 92.20 92.22 300,781 -0.86(-0.92%)
Mar 22, 2016 92.49 93.29 92.49 93.08 116,487 +0.13(+0.14%)
Mar 21, 2016 92.82 93.05 92.56 92.95 217,911 -0.06(-0.06%)
Mar 18, 2016 92.76 93.19 92.58 93.00 88,513 +0.58(+0.63%)
Mar 17, 2016 91.88 92.71 91.54 92.42 205,911 +0.47(+0.51%)
Mar 16, 2016 90.92 92.08 90.72 91.95 78,341 +0.72(+0.78%)
Mar 15, 2016 91.23 91.29 90.85 91.23 95,642 -0.55(-0.60%)
Mar 14, 2016 91.63 91.91 91.39 91.79 100,101 -0.17(-0.18%)
Mar 11, 2016 90.95 92.00 90.95 91.95 83,524 +1.95(+2.16%)
Mar 10, 2016 90.34 90.92 89.01 90.01 101,375 +0.01(+0.01%)
Mar 09, 2016 90.06 90.06 89.41 90.00 108,997 +0.38(+0.42%)
Mar 08, 2016 90.66 90.66 89.53 89.62 90,102 -1.50(-1.65%)
Mar 07, 2016 90.37 91.41 90.21 91.13 126,507 +0.34(+0.37%)
Mar 04, 2016 90.69 91.33 90.35 90.79 177,512 +0.17(+0.19%)
Mar 03, 2016 89.84 90.62 89.64 90.62 81,801 +0.71(+0.78%)
Mar 02, 2016 89.43 89.94 89.06 89.91 137,908 +0.26(+0.29%)
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.