Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 5:05PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Vanguard Mid-Cap Growth ETF (VOT)

At 1:00PM ET: 45.48   0.85 (1.83%)

MORE ON VOT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 45.99 46.33 45.83 46.33 45,000 46.33 24-Nov-09 45.89 45.96 45.51 45.87 62,000 45.87 23-Nov-09 45.95 46.35 45.74 45.89 58,100 45.89 20-Nov-09 45.44 45.48 45.13 45.40 46,300 45.40 19-Nov-09 46.19 46.19 45.34 45.68 51,600 45.68 18-Nov-09 46.96 46.96 46.37 46.57 49,800 46.57 17-Nov-09 46.88 46.95 46.59 46.95 69,100 46.95 16-Nov-09 46.72 47.26 46.58 47.08 33,000 47.08 13-Nov-09 46.12 46.47 45.82 46.35 96,900 46.35 12-Nov-09 46.51 46.70 45.87 45.96 74,100 45.96 11-Nov-09 46.75 46.96 46.33 46.56 51,400 46.56 10-Nov-09 46.26 46.54 46.10 46.32 32,700 46.32 9-Nov-09 45.69 46.36 45.69 46.31 54,200 46.31 6-Nov-09 45.01 45.51 44.87 45.34 75,100 45.34 5-Nov-09 44.77 45.33 44.64 45.33 65,400 45.33 4-Nov-09 44.52 45.02 44.32 44.32 94,700 44.32 3-Nov-09 43.61 44.30 43.35 44.27 81,800 44.27 2-Nov-09 43.68 44.38 43.27 43.86 101,400 43.86 30-Oct-09 44.78 44.98 43.55 43.62 121,600 43.62 29-Oct-09 44.22 45.03 44.22 44.97 43,400 44.97 28-Oct-09 45.25 45.25 43.87 43.88 89,300 43.88 27-Oct-09 45.99 46.10 45.29 45.38 86,700 45.38 26-Oct-09 46.38 47.02 45.78 45.87 127,400 45.87 23-Oct-09 47.09 47.11 46.19 46.28 131,300 46.28 22-Oct-09 46.55 47.12 46.11 46.93 96,600 46.93 21-Oct-09 46.98 47.55 46.58 46.58 91,600 46.58 20-Oct-09 47.55 47.55 46.75 47.07 96,000 47.07 19-Oct-09 46.96 47.55 46.80 47.47 77,500 47.47 16-Oct-09 46.90 47.06 46.54 46.90 78,100 46.90 15-Oct-09 46.77 47.21 46.73 47.21 56,300 47.21 14-Oct-09 46.77 47.07 46.56 47.05 62,100 47.05 13-Oct-09 46.28 46.39 45.91 46.24 74,700 46.24 12-Oct-09 46.31 46.63 46.09 46.30 62,000 46.30 9-Oct-09 45.85 46.14 45.69 46.09 69,400 46.09 8-Oct-09 45.54 45.99 45.36 45.80 135,500 45.80 7-Oct-09 45.15 45.31 44.92 45.20 140,400 45.20 6-Oct-09 44.85 45.46 44.78 45.16 100,700 45.16 5-Oct-09 43.77 44.54 43.70 44.45 94,000 44.45 2-Oct-09 43.48 44.00 43.37 43.61 80,600 43.61 1-Oct-09 45.19 45.30 43.89 43.89 139,100 43.89 30-Sep-09 45.62 45.76 44.80 45.41 62,700 45.41 29-Sep-09 45.47 45.80 45.35 45.54 79,800 45.54 28-Sep-09 44.84 45.48 44.72 45.36 28,100 45.36 25-Sep-09 44.73 44.87 44.35 44.56 62,100 44.56 24-Sep-09 45.65 45.69 44.60 44.81 86,400 44.81 23-Sep-09 46.27 46.33 45.53 45.53 59,000 45.53 22-Sep-09 46.12 46.27 45.95 46.13 96,300 46.13 21-Sep-09 45.48 45.92 45.25 45.88 49,300 45.88 18-Sep-09 45.95 46.00 45.56 45.85 50,300 45.85 17-Sep-09 45.82 46.31 45.61 45.74 59,500 45.74 16-Sep-09 45.42 45.96 45.19 45.96 56,300 45.96 15-Sep-09 44.89 45.31 44.74 45.25 42,000 45.25 14-Sep-09 44.21 44.90 44.07 44.87 72,000 44.87 11-Sep-09 44.50 44.83 44.25 44.54 49,700 44.54 10-Sep-09 43.92 44.49 43.82 44.48 42,600 44.48 9-Sep-09 43.50 44.05 43.23 43.90 68,700 43.90 8-Sep-09 43.27 43.42 43.08 43.42 34,100 43.42 4-Sep-09 42.18 42.77 42.01 42.72 55,900 42.72 3-Sep-09 41.85 42.09 41.50 42.09 39,500 42.09 2-Sep-09 41.49 41.80 41.37 41.61 39,200 41.61 1-Sep-09 42.43 43.12 41.66 41.68 67,200 41.68 31-Aug-09 42.77 42.77 42.35 42.61 53,200 42.61 28-Aug-09 43.52 43.56 42.78 43.14 84,200 43.14 27-Aug-09 42.87 43.16 42.20 43.03 37,000 43.03 26-Aug-09 42.83 43.17 42.71 42.90 28,200 42.90 25-Aug-09 43.16 43.44 42.89 42.98 35,100 42.98 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions