Canada markets close in 1 hour 49 minutes

Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
220.81-1.12 (-0.51%)
As of 02:10PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024222.53223.51220.81220.81220.81133,357
Apr 17, 2024224.48224.48221.40221.93221.93199,600
Apr 16, 2024223.57224.47222.23223.56223.56144,000
Apr 15, 2024229.92230.01223.24223.91223.91289,200
Apr 12, 2024230.15230.55226.98227.79227.79197,300
Apr 11, 2024231.77232.56229.89231.88231.88118,700
Apr 10, 2024229.92231.85229.79230.90230.90157,800
Apr 09, 2024233.99234.38231.47233.91233.91146,400
Apr 08, 2024233.02233.67232.32233.27233.27175,300
Apr 05, 2024229.80232.99229.65232.19232.19154,400
Apr 04, 2024234.77235.07229.25229.48229.48161,600
Apr 03, 2024231.14233.41230.75232.63232.63174,800
Apr 02, 2024232.12232.12230.83232.07232.07173,800
Apr 01, 2024235.93236.21233.93234.48234.48201,100
Mar 28, 2024236.18236.47235.57235.79235.79162,600
Mar 27, 2024235.37235.86234.08235.79235.79127,600
Mar 26, 2024234.69234.94233.30233.42233.42245,400
Mar 25, 2024233.56233.99233.00233.58233.58130,100
Mar 22, 2024234.62234.62232.63233.21233.21196,300
Mar 21, 2024234.58235.59233.83234.48234.48150,000
Mar 21, 20240.409 Dividend
Mar 20, 2024230.76233.23230.39233.17232.76350,100
Mar 19, 2024228.89230.78228.37230.68230.28169,700
Mar 18, 2024230.64231.00229.63229.74229.34128,400
Mar 15, 2024229.28230.30228.66229.24228.84207,400
Mar 14, 2024232.72232.72228.74230.34229.94144,500
Mar 13, 2024232.74233.62232.12232.46232.05187,200
Mar 12, 2024232.24233.09230.89232.94232.53109,300
Mar 11, 2024231.00231.84230.08231.49231.08116,900
Mar 08, 2024233.93234.71231.10231.76231.35188,000
Mar 07, 2024232.59233.93232.25233.34232.93171,600
Mar 06, 2024231.15231.68229.60230.75230.35202,100
Mar 05, 2024231.02231.02227.64228.74228.34234,500
Mar 04, 2024232.01232.60230.80231.95231.54161,300
Mar 01, 2024229.78231.62228.73231.58231.17196,000
Feb 29, 2024229.20229.87228.10229.22228.82315,600
Feb 28, 2024227.00228.37226.76227.90227.50180,300
Feb 27, 2024227.99228.09227.20227.73227.33282,300
Feb 26, 2024227.15227.78226.71226.82226.42118,700
Feb 23, 2024226.97227.48225.84226.71226.31824,400
Feb 22, 2024225.20226.94224.71226.51226.11116,500
Feb 21, 2024221.59222.38220.73222.35221.96159,300
Feb 20, 2024223.41223.41221.56222.65222.26162,900
Feb 16, 2024225.37226.59224.40224.48224.09123,700
Feb 15, 2024225.00226.15224.37225.87225.47133,500
Feb 14, 2024222.57224.45221.92224.18223.79212,800
Feb 13, 2024219.71222.01218.89220.78220.39313,300
Feb 12, 2024224.55225.85224.10224.36223.97126,600
Feb 09, 2024224.30225.04223.65224.50224.11119,500
Feb 08, 2024222.61224.25222.60223.90223.51341,700
Feb 07, 2024221.49223.09220.64222.23221.84166,000
Feb 06, 2024219.10220.67218.48220.63220.24150,400
Feb 05, 2024219.31219.55216.92218.32217.9498,300
Feb 02, 2024218.91220.95217.22220.22219.83136,600
Feb 01, 2024217.51219.41215.89219.41219.03200,300
Jan 31, 2024219.06220.10216.27216.27215.89108,200
Jan 30, 2024220.46221.02219.75220.22219.83110,900
Jan 29, 2024217.91220.89217.71220.89220.50249,800
Jan 26, 2024218.91219.25217.83217.91217.53153,800
Jan 25, 2024219.60219.60217.57218.56218.18140,400
Jan 24, 2024220.99220.99217.61217.75217.37150,700
Jan 23, 2024219.76220.03218.19219.10218.72154,200
Jan 22, 2024218.36220.17218.02219.27218.89173,200
Jan 19, 2024215.74217.26214.68216.93216.55162,700
Jan 18, 2024214.32215.03212.81215.02214.64107,700
Jan 17, 2024212.71213.01211.58212.95212.58142,700
Jan 16, 2024214.43215.21213.49214.41214.03173,500
Jan 12, 2024217.00217.70215.33215.67215.29211,600
Jan 11, 2024216.51216.80214.06216.18215.80144,900
Jan 10, 2024215.78216.77214.62216.50216.12139,100
Jan 09, 2024214.92216.44214.26215.64215.26153,700
Jan 08, 2024212.57216.24212.57216.23215.85194,200
Jan 05, 2024211.55213.69211.21212.21211.84112,700
Jan 04, 2024211.62213.47211.28212.31211.94117,400
Jan 03, 2024214.69214.69212.09212.21211.84155,800
Jan 02, 2024218.17218.49215.49216.31215.93197,500
Dec 29, 2023220.97221.56219.20219.57219.1885,100
Dec 28, 2023221.13221.50220.77221.19220.80126,100
Dec 27, 2023220.94221.25220.24221.20220.81112,100
Dec 26, 2023219.50221.04219.04220.56220.17116,500
Dec 22, 2023218.91219.45217.89218.91218.53109,600
Dec 21, 2023216.60217.96215.91217.92217.54155,100
Dec 21, 20230.558 Dividend
Dec 20, 2023218.22219.19214.90214.90213.97150,900
Dec 19, 2023217.96219.10217.69218.84217.89159,700
Dec 18, 2023217.04217.64216.23217.07216.13120,900
Dec 15, 2023217.20217.43215.69216.41215.47184,500
Dec 14, 2023216.19218.06215.59217.12216.18191,400
Dec 13, 2023210.10214.51209.82214.08213.15191,500
Dec 12, 2023208.70210.26208.06209.92209.01148,800
Dec 11, 2023206.62208.66206.04208.56207.65135,700
Dec 08, 2023204.82206.53204.82206.17205.27118,800
Dec 07, 2023204.87205.30204.19205.06204.1791,200
Dec 06, 2023206.09206.73204.20204.23203.34198,900
Dec 05, 2023206.03206.03204.29205.13204.24121,900
Dec 04, 2023206.13207.79205.58207.02206.12142,300
Dec 01, 2023203.86207.54203.53207.51206.61205,900
Nov 30, 2023203.75204.28202.71204.25203.36103,600
Nov 29, 2023203.66204.91202.91203.24202.36133,000
Nov 28, 2023202.06203.44201.91202.20201.3299,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...