VOT - Vanguard Mid-Cap Growth Index Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2023191.10193.68190.13192.86192.86281,082
May 31, 2023190.74191.14189.24190.95190.95102,700
May 30, 2023193.02193.49191.10191.81191.8190,900
May 26, 2023189.77192.20189.77191.77191.77116,900
May 25, 2023189.69189.70187.99189.25189.25153,000
May 24, 2023188.99189.47188.09188.74188.74123,000
May 23, 2023192.51193.13189.94190.15190.1591,100
May 22, 2023192.13194.26191.79193.37193.37130,600
May 19, 2023192.97193.22191.50192.01192.01104,600
May 18, 2023190.08192.86189.82192.59192.59137,300
May 17, 2023188.73190.57187.51190.06190.06102,900
May 16, 2023189.80189.80187.80187.83187.8389,800
May 15, 2023189.52191.27189.01190.85190.8597,900
May 12, 2023189.92190.33187.96189.26189.2690,400
May 11, 2023189.82189.85188.30189.24189.24171,900
May 10, 2023190.26190.66188.59190.20190.20100,400
May 09, 2023188.15189.12187.51188.60188.6096,400
May 08, 2023189.24189.56188.38189.12189.1298,600
May 05, 2023187.54189.40187.26188.98188.98104,700
May 04, 2023186.97187.83185.82186.22186.22129,500
May 03, 2023188.05189.40186.67186.80186.8087,700
May 02, 2023189.86189.86186.14187.68187.68113,900
May 01, 2023190.33191.65189.75190.56190.56195,800
Apr 28, 2023188.08190.67187.92190.57190.5765,200
Apr 27, 2023187.58189.18186.29189.01189.0181,300
Apr 26, 2023188.07188.58186.23186.78186.78118,200
Apr 25, 2023191.77191.77188.05188.06188.06213,400
Apr 24, 2023192.92193.35192.01193.08193.08108,600
Apr 21, 2023193.10193.14191.92192.96192.9687,200
Apr 20, 2023192.46193.82192.03192.76192.7689,300
Apr 19, 2023193.19194.38192.85194.06194.06165,600
Apr 18, 2023195.41195.71193.83194.42194.42114,100
Apr 17, 2023193.39194.27192.92194.27194.27399,600
Apr 14, 2023193.68195.33192.13193.34193.34139,000
Apr 13, 2023192.61194.40192.06194.22194.2293,600
Apr 12, 2023194.15194.40191.53191.78191.78172,700
Apr 11, 2023191.91193.31191.69192.60192.60275,700
Apr 10, 2023188.88191.41188.44191.37191.37148,100
Apr 06, 2023189.32190.12188.06189.90189.90145,100
Apr 05, 2023191.98191.98189.26189.93189.93134,400
Apr 04, 2023194.97195.18192.08192.72192.72104,200
Apr 03, 2023194.90195.06193.13194.54194.54299,700
Mar 31, 2023191.99195.09191.99194.89194.8978,500
Mar 30, 2023192.20192.37190.60191.52191.52154,800
Mar 29, 2023189.29190.48188.80190.35190.35185,900
Mar 28, 2023187.04187.66186.37187.46187.46193,000
Mar 27, 2023187.70188.20186.43187.29187.29223,400
Mar 24, 2023184.70186.32183.26186.32186.32106,800
Mar 23, 2023186.84189.40184.55185.79185.79150,400
Mar 23, 20230.381 Dividend
Mar 22, 2023190.30191.34185.98185.99185.61168,800
Mar 21, 2023188.95190.93188.92190.30189.91182,000
Mar 20, 2023185.73187.39185.13186.93186.55138,700
Mar 17, 2023187.28187.62184.44185.04184.66186,700
Mar 16, 2023183.81188.47183.20188.15187.76120,900
Mar 15, 2023184.53185.05182.04184.75184.37154,200
Mar 14, 2023187.85189.19185.56187.52187.14127,400
Mar 13, 2023182.54186.78181.21184.68184.30161,500
Mar 10, 2023189.69189.69183.55184.43184.05169,500
Mar 09, 2023194.61195.56189.74190.10189.71132,500
Mar 08, 2023194.04195.04193.40194.56194.16135,800
Mar 07, 2023196.69197.50193.76194.02193.62116,900
Mar 06, 2023198.16199.00196.36196.63196.23101,100
Mar 03, 2023195.03198.34194.93197.97197.5693,200
Mar 02, 2023190.77194.90190.64194.61194.21107,400
Mar 01, 2023192.26193.17191.42192.06191.67223,300
Feb 28, 2023192.44193.77192.10192.10191.71102,200
Feb 27, 2023193.77194.44192.15192.69192.30102,400
Feb 24, 2023191.77192.29190.56191.72191.33125,900
Feb 23, 2023194.99195.12191.92194.61194.21161,700
Feb 22, 2023193.77194.65192.51193.31192.91108,300
Feb 21, 2023195.88196.23193.13193.23192.83166,300
Feb 17, 2023199.33199.33196.81198.17197.76130,100
Feb 16, 2023200.65202.68199.92200.41200.00164,200
Feb 15, 2023199.62203.28199.47202.93202.51190,600
Feb 14, 2023198.15201.49197.34200.30199.89119,700
Feb 13, 2023197.35199.35196.51198.94198.5397,300
Feb 10, 2023196.50197.19195.49196.80196.4098,300
Feb 09, 2023201.49201.51196.69197.28196.88137,800
Feb 08, 2023200.80201.72198.86199.22198.81174,700
Feb 07, 2023198.23201.65196.44201.31200.9086,100
Feb 06, 2023198.36199.85197.56198.17197.7699,700
Feb 03, 2023199.95202.75199.29199.93199.52170,800
Feb 02, 2023202.42204.92201.96203.61203.19186,400
Feb 01, 2023195.39200.70194.30199.57199.16334,900
Jan 31, 2023192.71195.79192.71195.79195.3998,600
Jan 30, 2023193.66194.87191.97192.17191.78119,800
Jan 27, 2023193.49196.36193.21195.39194.99157,800
Jan 26, 2023193.71194.24191.71194.14193.74177,000
Jan 25, 2023189.30191.85187.51191.75191.36114,600
Jan 24, 2023191.82192.42191.06191.75191.3696,800
Jan 23, 2023190.10193.43189.37192.97192.57227,100
Jan 20, 2023185.96189.71185.35189.64189.25166,500
Jan 19, 2023186.23186.95184.72185.27184.89107,400
Jan 18, 2023191.50192.55187.65187.65187.27155,100
Jan 17, 2023189.43190.76189.02189.97189.58155,000
Jan 13, 2023186.50189.47186.50189.39189.00108,800
Jan 12, 2023187.87188.75185.35188.20187.81169,200
Jan 11, 2023185.10187.52184.91187.45187.07141,900
Jan 10, 2023181.71184.06181.37183.96183.58197,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...