Skip to main content

Midcap Growth ETF Vanguard (NY: VOT )

245.10 +1.28 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 245.90 247.26 244.76 245.10 201,841 +1.28(+0.52%)
Oct 31, 2024 247.39 247.39 243.82 243.82 190,307 -4.52(-1.82%)
Oct 30, 2024 248.40 250.36 248.28 248.34 83,077 -1.22(-0.49%)
Oct 29, 2024 248.77 250.05 248.00 249.56 153,641 +0.91(+0.37%)
Oct 28, 2024 249.13 249.79 248.48 248.65 92,459 +0.83(+0.33%)
Oct 25, 2024 249.48 250.18 247.56 247.82 115,550 -0.12(-0.05%)
Oct 24, 2024 248.27 249.07 247.27 247.94 106,174 +1.09(+0.44%)
Oct 23, 2024 247.71 248.85 245.44 246.85 199,651 -1.83(-0.74%)
Oct 22, 2024 248.92 249.36 248.08 248.68 91,096 -1.52(-0.61%)
Oct 21, 2024 251.02 251.62 248.99 250.20 119,835 -1.41(-0.56%)
Oct 18, 2024 251.01 251.73 249.75 251.61 65,915 +1.19(+0.48%)
Oct 17, 2024 252.52 252.52 250.21 250.42 88,512 -0.79(-0.31%)
Oct 16, 2024 250.85 251.36 249.73 251.21 123,895 +1.27(+0.51%)
Oct 15, 2024 251.73 252.22 249.63 249.94 201,790 -1.68(-0.67%)
Oct 14, 2024 250.25 251.80 249.70 251.62 91,590 +1.89(+0.76%)
Oct 11, 2024 246.31 249.77 246.30 249.73 248,285 +3.57(+1.45%)
Oct 10, 2024 245.52 246.98 244.91 246.16 84,920 -0.41(-0.17%)
Oct 09, 2024 244.37 246.71 244.29 246.57 96,122 +2.07(+0.85%)
Oct 08, 2024 243.03 244.71 242.93 244.50 106,691 +1.79(+0.74%)
Oct 07, 2024 243.44 243.96 241.79 242.71 105,746 -1.63(-0.67%)
Oct 04, 2024 244.25 244.34 242.31 244.34 124,154 +2.25(+0.93%)
Oct 03, 2024 241.73 242.86 240.96 242.09 120,771 -0.32(-0.13%)
Oct 02, 2024 241.24 242.70 240.28 242.41 113,569 +0.93(+0.39%)
Oct 01, 2024 243.47 243.47 240.12 241.48 172,255 -1.99(-0.82%)
Sep 30, 2024 242.47 243.53 241.08 243.47 118,517 +0.60(+0.25%)
Sep 27, 2024 243.33 243.99 242.36 242.87 119,792 +0.47(+0.19%)
Sep 26, 2024 243.51 244.01 241.36 242.40 135,142 +1.11(+0.46%)
Sep 25, 2024 242.69 243.13 240.97 241.29 123,953 -1.16(-0.48%)
Sep 24, 2024 242.46 242.50 241.33 242.45 114,333 +0.64(+0.26%)
Sep 23, 2024 241.34 241.96 240.88 241.81 96,757 +1.30(+0.54%)
Sep 20, 2024 240.03 240.53 238.33 240.51 110,110 +0.23(+0.10%)
Sep 19, 2024 241.00 241.00 238.96 240.28 141,755 +4.13(+1.75%)
Sep 18, 2024 236.73 239.64 235.78 236.15 176,814 -0.54(-0.23%)
Sep 17, 2024 237.20 238.06 235.94 236.69 129,025 +0.22(+0.09%)
Sep 16, 2024 235.82 236.84 235.01 236.47 113,592 +0.93(+0.39%)
Sep 13, 2024 234.11 236.10 234.11 235.54 195,240 +2.04(+0.87%)
Sep 12, 2024 232.42 233.74 230.81 233.50 198,231 +1.28(+0.55%)
Sep 11, 2024 230.10 232.56 226.37 232.22 147,348 +2.04(+0.88%)
Sep 10, 2024 230.20 230.32 227.81 230.19 107,113 +0.67(+0.29%)
Sep 09, 2024 228.00 230.55 227.93 229.52 125,667 +3.22(+1.43%)
Sep 06, 2024 230.01 231.02 225.69 226.29 151,153 -3.47(-1.51%)
Sep 05, 2024 230.42 230.61 228.39 229.77 117,019 -1.04(-0.45%)
Sep 04, 2024 230.42 232.47 229.64 230.81 154,842 -0.62(-0.27%)
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.