Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
230.21+1.61 (+0.70%)
At close: 04:00PM EDT
228.50 -1.71 (-0.74%)
After hours: 07:19PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024229.65231.29229.00230.21230.21159,100
Jul 25, 2024228.59232.19227.34228.60228.60227,200
Jul 24, 2024233.31233.35228.61228.71228.71124,300
Jul 23, 2024235.13236.26234.40234.53234.53110,500
Jul 22, 2024233.66235.11231.95235.04235.04115,600
Jul 19, 2024232.77233.17231.30231.77231.77108,900
Jul 18, 2024235.00236.65231.82232.48232.48106,100
Jul 17, 2024237.30237.80234.20234.20234.20311,000
Jul 16, 2024236.85239.61236.41239.61239.61221,300
Jul 15, 2024236.11237.24234.79235.96235.96144,300
Jul 12, 2024234.41236.71233.81235.47235.47162,600
Jul 11, 2024232.98234.35232.61233.27233.27122,700
Jul 10, 2024231.00231.72229.35231.69231.69129,100
Jul 09, 2024231.55231.55230.11230.13230.1390,200
Jul 08, 2024231.51232.09230.67231.19231.19102,300
Jul 05, 2024230.39231.13229.21230.98230.98108,600
Jul 03, 2024230.16230.73229.61230.42230.4284,600
Jul 02, 2024228.20229.71228.09229.67229.67143,400
Jul 01, 2024230.47230.52227.65228.38228.38192,000
Jun 28, 2024231.39231.86228.61229.56229.56200,100
Jun 27, 2024229.27230.40228.80230.32230.32117,200
Jun 27, 20240.387 Dividend
Jun 26, 2024230.79230.79229.03229.41229.0297,600
Jun 25, 2024231.48231.48230.25231.16230.7787,300
Jun 24, 2024231.04232.23230.66231.00230.61109,900
Jun 21, 2024230.99231.13229.00231.04230.6587,800
Jun 20, 2024231.59232.18230.07230.62230.23158,800
Jun 18, 2024231.50232.00230.85231.70231.31101,300
Jun 17, 2024229.21231.49228.17231.08230.69110,000
Jun 14, 2024229.95230.03228.07229.59229.20108,900
Jun 13, 2024232.00232.16229.99231.20230.81109,700
Jun 12, 2024232.65233.49231.61232.07231.68173,200
Jun 11, 2024228.87229.95227.58229.81229.42109,400
Jun 10, 2024227.38229.95226.76229.66229.2785,000
Jun 07, 2024228.24229.51227.79227.79227.41114,700
Jun 06, 2024230.18230.31228.90229.15228.76135,900
Jun 05, 2024228.80230.35227.50230.35229.96269,100
Jun 04, 2024226.65227.87226.27227.20226.82122,200
Jun 03, 2024229.53229.53224.95227.31226.93165,300
May 31, 2024229.16229.16225.05228.99228.60171,200
May 30, 2024229.06229.47227.88228.68228.29105,600
May 29, 2024229.97229.97228.85229.07228.68138,500
May 28, 2024234.04234.04231.25232.06231.6789,000
May 24, 2024232.74234.37231.99233.66233.2786,900
May 23, 2024235.50235.50231.01231.46231.07105,700
May 22, 2024234.41235.67233.56234.69234.2997,800
May 21, 2024234.36234.48233.59234.33233.93106,200
May 20, 2024234.18235.12233.90234.97234.57112,500
May 17, 2024233.95234.49232.87233.88233.49118,100
May 16, 2024234.47234.74233.50233.58233.19116,000
May 15, 2024232.82234.53232.21234.37233.97140,900
May 14, 2024230.33231.38229.82230.90230.51104,400
May 13, 2024231.29231.57229.69229.94229.55116,500
May 10, 2024231.14231.55229.95230.36229.97398,900
May 09, 2024228.73230.20228.34230.20229.81147,100
May 08, 2024228.81229.29228.43229.07228.68173,100
May 07, 2024229.88230.50229.33229.80229.41124,400
May 06, 2024228.92230.19228.46230.19229.80159,600
May 03, 2024228.42228.57226.55227.32226.94101,300
May 02, 2024225.14226.39222.28225.75225.37113,500
May 01, 2024223.40227.32222.30223.35222.97319,300
Apr 30, 2024227.08227.62223.69223.84223.46107,900
Apr 29, 2024227.52228.29226.77228.12227.74101,500
Apr 26, 2024225.89227.64225.06226.79226.41122,300
Apr 25, 2024223.31225.74221.61225.13224.75181,500
Apr 24, 2024225.36226.56223.10224.53224.15204,000
Apr 23, 2024221.58224.71221.41224.27223.89243,600
Apr 22, 2024220.06221.95218.50220.80220.43121,700
Apr 19, 2024220.94221.67217.79218.75218.38161,800
Apr 18, 2024222.53223.51220.35220.85220.48240,700
Apr 17, 2024224.48224.48221.40221.93221.56199,600
Apr 16, 2024223.57224.47222.23223.56223.18144,000
Apr 15, 2024229.92230.01223.24223.91223.53289,200
Apr 12, 2024230.15230.55226.98227.79227.41197,300
Apr 11, 2024231.77232.56229.89231.88231.49118,700
Apr 10, 2024229.92231.85229.79230.90230.51157,800
Apr 09, 2024233.99234.38231.47233.91233.52146,400
Apr 08, 2024233.02233.67232.32233.27232.88175,300
Apr 05, 2024229.80232.99229.65232.19231.80154,400
Apr 04, 2024234.77235.07229.25229.48229.09161,600
Apr 03, 2024231.14233.41230.75232.63232.24174,800
Apr 02, 2024232.12232.12230.83232.07231.68173,800
Apr 01, 2024235.93236.21233.93234.48234.08201,100
Mar 28, 2024236.18236.47235.57235.79235.39162,600
Mar 27, 2024235.37235.86234.08235.79235.39127,600
Mar 26, 2024234.69234.94233.30233.42233.03245,400
Mar 25, 2024233.56233.99233.00233.58233.19130,100
Mar 22, 2024234.62234.62232.63233.21232.82196,300
Mar 21, 2024234.58235.59233.83234.48234.08150,000
Mar 21, 20240.409 Dividend
Mar 20, 2024230.76233.23230.39233.17232.37350,100
Mar 19, 2024228.89230.78228.37230.68229.89169,700
Mar 18, 2024230.64231.00229.63229.74228.95128,400
Mar 15, 2024229.28230.30228.66229.24228.45207,400
Mar 14, 2024232.72232.72228.74230.34229.55144,500
Mar 13, 2024232.74233.62232.12232.46231.66187,200
Mar 12, 2024232.24233.09230.89232.94232.14109,300
Mar 11, 2024231.00231.84230.08231.49230.69116,900
Mar 08, 2024233.93234.71231.10231.76230.96188,000
Mar 07, 2024232.59233.93232.25233.34232.54171,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...