Skip to main content

Midcap Growth ETF Vanguard (NY: VOT )

229.56 -0.76 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 54.05 54.05 52.74 52.87 46,353 -1.65(-3.03%)
Feb 28, 2008 54.58 54.85 54.27 54.52 63,003 -0.35(-0.64%)
Feb 27, 2008 54.99 55.28 54.59 54.88 37,834 -0.33(-0.61%)
Feb 26, 2008 54.50 55.42 54.32 55.21 160,743 +0.51(+0.93%)
Feb 25, 2008 53.81 54.79 53.51 54.71 414,524 +1.08(+2.02%)
Feb 22, 2008 53.41 53.64 52.72 53.62 95,685 +0.39(+0.73%)
Feb 21, 2008 54.15 54.33 53.19 53.23 143,966 -0.70(-1.29%)
Feb 20, 2008 52.89 54.05 52.81 53.93 146,361 +0.60(+1.12%)
Feb 19, 2008 54.90 54.90 53.15 53.33 63,058 +0.18(+0.34%)
Feb 18, 2008 53.11 53.19 52.60 53.15 0 +0.00(+0.00%)
Feb 15, 2008 53.11 53.19 52.60 53.15 132,754 -0.18(-0.34%)
Feb 14, 2008 54.25 54.25 53.30 53.33 87,728 -0.71(-1.32%)
Feb 13, 2008 53.82 54.15 53.29 54.05 79,209 +1.00(+1.88%)
Feb 12, 2008 53.52 53.87 52.74 53.05 65,287 -0.10(-0.19%)
Feb 11, 2008 52.50 53.29 52.15 53.15 128,190 +0.77(+1.47%)
Feb 08, 2008 52.11 52.66 51.86 52.38 90,246 +0.38(+0.73%)
Feb 07, 2008 51.31 52.45 50.97 52.00 101,224 +0.52(+1.02%)
Feb 06, 2008 52.66 52.83 51.44 51.48 75,882 -0.84(-1.61%)
Feb 05, 2008 53.16 53.42 52.32 52.32 99,454 -1.79(-3.31%)
Feb 04, 2008 54.56 54.56 54.03 54.11 113,283 -0.34(-0.62%)
Feb 01, 2008 53.40 54.51 53.40 54.45 72,129 +1.66(+3.14%)
Jan 31, 2008 51.43 53.49 51.43 52.79 156,207 +0.71(+1.37%)
Jan 30, 2008 52.61 53.39 52.07 52.08 173,465 -0.66(-1.25%)
Jan 29, 2008 52.74 52.84 52.21 52.74 255,440 +0.30(+0.57%)
Jan 28, 2008 51.51 52.44 50.96 52.44 119,525 +0.93(+1.81%)
Jan 25, 2008 52.62 52.93 51.34 51.51 84,418 -0.48(-0.92%)
Jan 24, 2008 51.07 52.04 51.07 51.98 108,138 +1.08(+2.13%)
Jan 23, 2008 48.88 51.00 48.00 50.90 130,364 +0.33(+0.66%)
Jan 22, 2008 48.69 50.70 48.31 50.57 412,916 -0.33(-0.64%)
Jan 21, 2008 51.14 51.61 50.21 50.89 0 +0.00(+0.00%)
Jan 18, 2008 51.14 51.61 50.21 50.89 208,202 +0.11(+0.21%)
Jan 17, 2008 52.66 53.00 50.68 50.78 143,888 -1.93(-3.65%)
Jan 16, 2008 53.05 53.30 51.86 52.71 120,740 -0.54(-1.02%)
Jan 15, 2008 54.27 54.31 53.12 53.25 113,062 -1.66(-3.02%)
Jan 14, 2008 54.38 54.94 54.31 54.91 133,085 +0.75(+1.38%)
Jan 11, 2008 54.81 54.81 53.91 54.16 73,567 -0.71(-1.29%)
Jan 10, 2008 54.08 55.37 53.81 54.87 103,326 +0.32(+0.58%)
Jan 09, 2008 54.53 54.55 53.15 54.55 143,595 +0.30(+0.55%)
Jan 08, 2008 55.65 56.02 54.24 54.25 121,580 -1.27(-2.30%)
Jan 07, 2008 56.06 56.37 55.04 55.53 136,050 -0.56(-1.00%)
Jan 04, 2008 57.44 57.44 55.80 56.09 83,038 -1.83(-3.17%)
Jan 03, 2008 57.98 58.27 57.67 57.92 60,513 +0.02(+0.03%)
Jan 02, 2008 58.70 58.82 57.66 57.91 112,481 -0.67(-1.14%)
Jan 01, 2008 58.80 58.95 58.39 58.57 31,529 +0.00(+0.00%)
Dec 31, 2007 58.80 58.95 58.39 58.57 31,529 -0.38(-0.64%)
Dec 28, 2007 59.19 59.19 58.68 58.95 47,570 +0.12(+0.20%)
Dec 27, 2007 59.42 59.58 58.79 58.84 37,613 -0.91(-1.53%)
Dec 26, 2007 59.71 59.76 59.33 59.75 38,830 +0.15(+0.26%)
Dec 24, 2007 59.90 59.90 59.16 59.60 36,219 +0.61(+1.03%)
Dec 21, 2007 58.48 59.07 58.48 58.99 48,455 +0.76(+1.30%)
Dec 20, 2007 57.70 58.23 57.40 58.23 23,121 +0.72(+1.26%)
Dec 19, 2007 57.90 57.90 57.24 57.51 66,791 +0.28(+0.49%)
Dec 18, 2007 57.14 57.44 56.50 57.23 49,672 +0.36(+0.63%)
Dec 17, 2007 57.98 57.98 56.81 56.87 56,747 -1.14(-1.96%)
Dec 14, 2007 57.86 58.56 57.86 58.01 46,463 -0.56(-0.96%)
Dec 13, 2007 58.12 58.62 57.92 58.57 35,190 -0.05(-0.09%)
Dec 12, 2007 59.78 59.78 58.09 58.62 49,339 +0.42(+0.73%)
Dec 11, 2007 60.16 60.16 58.14 58.19 51,720 -1.72(-2.87%)
Dec 10, 2007 59.88 59.98 59.59 59.91 93,511 +0.39(+0.65%)
Dec 07, 2007 59.40 59.59 59.10 59.52 57,014 +0.42(+0.70%)
Dec 06, 2007 58.27 59.16 57.91 59.11 156,746 +0.96(+1.65%)
Dec 05, 2007 58.16 58.22 57.77 58.15 38,141 +0.82(+1.43%)
Dec 04, 2007 57.95 57.95 57.13 57.33 74,563 -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.