Canada Markets close in 1 hr 37 mins

Vanguard Mid-Cap Growth Index Fund (VOT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
195.74+1.60 (+0.82%)
As of 02:22PM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023193.49195.75193.21195.74195.7494,856
Jan 26, 2023193.71194.24191.71194.14194.14177,000
Jan 25, 2023189.30191.85187.51191.75191.75114,600
Jan 24, 2023191.82192.42191.06191.75191.7596,800
Jan 23, 2023190.10193.43189.37192.97192.97227,100
Jan 20, 2023185.96189.71185.35189.64189.64166,500
Jan 19, 2023186.23186.95184.72185.27185.27107,400
Jan 18, 2023191.50192.55187.65187.65187.65155,100
Jan 17, 2023189.43190.76189.02189.97189.97155,000
Jan 13, 2023186.50189.47186.50189.39189.39108,800
Jan 12, 2023187.87188.75185.35188.20188.20169,200
Jan 11, 2023185.10187.52184.91187.45187.45141,900
Jan 10, 2023181.71184.06181.37183.96183.96197,600
Jan 09, 2023182.37184.48181.77182.30182.30155,700
Jan 06, 2023178.91181.43176.69180.83180.83130,700
Jan 05, 2023179.09179.17177.08177.43177.43172,500
Jan 04, 2023179.70181.58178.88180.66180.66167,500
Jan 03, 2023181.25182.10176.75178.18178.18253,700
Dec 30, 2022178.68179.76177.60179.76179.76230,400
Dec 29, 2022177.81180.88177.15180.39180.39193,400
Dec 28, 2022178.62179.21176.00176.22176.22244,300
Dec 27, 2022179.57179.64177.62178.59178.59227,200
Dec 23, 2022178.61179.67177.28179.67179.67221,500
Dec 22, 2022180.26180.26175.70178.74178.74206,200
Dec 21, 2022180.93183.00179.91182.48182.48179,800
Dec 20, 2022178.94180.14177.58179.47179.47265,600
Dec 19, 2022181.74181.74178.40179.09179.09208,400
Dec 16, 2022182.05183.04180.39181.63181.63285,200
Dec 15, 2022186.58187.01183.44183.95183.95183,700
Dec 14, 2022190.91192.07188.19189.41189.41147,200
Dec 13, 2022194.87195.22189.37190.88190.88209,200
Dec 12, 2022185.18188.26184.97188.26188.26183,900
Dec 09, 2022185.99187.14184.81184.86184.86278,800
Dec 08, 2022185.81187.75184.80186.62186.62255,100
Dec 07, 2022184.27185.84183.73184.55184.55267,500
Dec 06, 2022188.08188.08183.17184.36184.36463,700
Dec 05, 2022191.82191.86187.44187.99187.99202,000
Dec 02, 2022190.58193.89190.30193.12193.12217,100
Dec 01, 2022193.46194.84192.10193.83193.83212,000
Nov 30, 2022185.87192.39184.99192.24192.24308,900
Nov 29, 2022185.91186.25184.51185.12185.12211,600
Nov 28, 2022186.88188.07184.86185.34185.34169,100
Nov 25, 2022188.61189.00188.14188.63188.6382,300
Nov 23, 2022187.14189.49187.14188.74188.74252,000
Nov 22, 2022185.90187.13184.49187.05187.05311,400
Nov 21, 2022184.78185.39183.73184.70184.70130,100
Nov 18, 2022187.57187.70184.37186.14186.14161,100
Nov 17, 2022184.98186.08183.62185.51185.51114,800
Nov 16, 2022190.19190.31187.70188.06188.06186,600
Nov 15, 2022191.66192.33189.57191.23191.23195,400
Nov 14, 2022189.78190.69187.87187.95187.95227,200
Nov 11, 2022188.56191.49187.90190.51190.51273,500
Nov 10, 2022182.33187.74182.33187.55187.55223,300
Nov 09, 2022177.67177.93174.42174.67174.67134,600
Nov 08, 2022178.03181.07176.71179.09179.09152,600
Nov 07, 2022177.51177.74175.45177.44177.44236,600
Nov 04, 2022178.28178.28173.20176.28176.28269,100
Nov 03, 2022173.61176.93172.85175.01175.01200,700
Nov 02, 2022181.65182.94175.45175.60175.60185,200
Nov 01, 2022184.73185.25181.70182.14182.14135,000
Oct 31, 2022181.39183.17180.99181.85181.85122,300
Oct 28, 2022179.19182.73178.17182.56182.56211,700
Oct 27, 2022180.65181.77178.81179.10179.10130,800
Oct 26, 2022178.71182.70178.50179.43179.43205,600
Oct 25, 2022175.06179.60175.06179.42179.42254,500
Oct 24, 2022174.00174.93171.52174.48174.48162,200
Oct 21, 2022169.65173.31168.00173.19173.19176,300
Oct 20, 2022171.70174.07169.63170.19170.19178,800
Oct 19, 2022172.69173.49170.20171.54171.54118,400
Oct 18, 2022175.88176.80172.59174.20174.20264,300
Oct 17, 2022169.51172.48169.51171.52171.52266,100
Oct 14, 2022173.18173.84165.70165.84165.84185,600
Oct 13, 2022165.37172.79163.55171.83171.83322,700
Oct 12, 2022170.27170.45168.22169.41169.41201,600
Oct 11, 2022171.30172.68168.50170.09170.09245,200
Oct 10, 2022175.82175.82171.15172.33172.33284,800
Oct 07, 2022178.68178.68174.19175.05175.05166,900
Oct 06, 2022181.41183.44180.16180.83180.83175,800
Oct 05, 2022180.01183.08178.56181.89181.89218,200
Oct 04, 2022178.97182.58178.59182.53182.53271,300
Oct 03, 2022172.68176.51171.51175.43175.43200,300
Sept 30, 2022171.78174.80170.37170.54170.54227,400
Sept 29, 2022173.03173.04170.00171.93171.93185,600
Sept 28, 2022171.50175.97170.94175.15175.15223,800
Sept 27, 2022172.63173.36169.25170.37170.37285,100
Sept 26, 2022171.84174.27169.86170.12170.12213,100
Sept 23, 2022173.00173.32169.81172.36172.36263,500
Sept 22, 2022180.00180.13175.37175.62175.62192,600
Sept 21, 2022184.20186.08180.21180.28180.28263,900
Sept 20, 2022184.35184.45181.94182.89182.89179,100
Sept 19, 2022183.26186.09183.24185.98185.98134,300
Sept 16, 2022185.47185.68183.34185.15185.15149,700
Sept 15, 2022189.52192.05187.37187.96187.96199,800
Sept 14, 2022190.42191.32188.92190.67190.67105,000
Sept 13, 2022192.66193.31175.00189.87189.87219,000
Sept 12, 2022197.46198.27196.58198.27198.27125,900
Sept 09, 2022194.40197.03194.08196.65196.6576,500
Sept 08, 2022188.62192.73188.06192.73192.73139,800
Sept 07, 2022185.42190.49184.95190.03190.03131,600
Sept 06, 2022186.53186.93183.95185.39185.39169,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...