NYSEArca - Delayed Quote USD

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

225.13 +0.60 (+0.27%)
At close: April 25 at 4:00 PM EDT
225.13 0.00 (0.00%)
Pre-Market: 9:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 223.31 225.74 221.61 225.13 225.13 181,500
Apr 24, 2024 225.36 226.56 223.10 224.53 224.53 204,000
Apr 23, 2024 221.58 224.71 221.41 224.27 224.27 243,600
Apr 22, 2024 220.06 221.95 218.50 220.80 220.80 121,700
Apr 19, 2024 220.94 221.67 217.79 218.75 218.75 161,800
Apr 18, 2024 222.53 223.51 220.35 220.85 220.85 240,700
Apr 17, 2024 224.48 224.48 221.40 221.93 221.93 199,600
Apr 16, 2024 223.57 224.47 222.23 223.56 223.56 144,000
Apr 15, 2024 229.92 230.01 223.24 223.91 223.91 289,200
Apr 12, 2024 230.15 230.55 226.98 227.79 227.79 197,300
Apr 11, 2024 231.77 232.56 229.89 231.88 231.88 118,700
Apr 10, 2024 229.92 231.85 229.79 230.90 230.90 157,800
Apr 9, 2024 233.99 234.38 231.47 233.91 233.91 146,400
Apr 8, 2024 233.02 233.67 232.32 233.27 233.27 175,300
Apr 5, 2024 229.80 232.99 229.65 232.19 232.19 154,400
Apr 4, 2024 234.77 235.07 229.25 229.48 229.48 161,600
Apr 3, 2024 231.14 233.41 230.75 232.63 232.63 174,800
Apr 2, 2024 232.12 232.12 230.83 232.07 232.07 173,800
Apr 1, 2024 235.93 236.21 233.93 234.48 234.48 201,100
Mar 28, 2024 236.18 236.47 235.57 235.79 235.79 162,600
Mar 27, 2024 235.37 235.86 234.08 235.79 235.79 127,600
Mar 26, 2024 234.69 234.94 233.30 233.42 233.42 245,400
Mar 25, 2024 233.56 233.99 233.00 233.58 233.58 130,100
Mar 22, 2024 234.62 234.62 232.63 233.21 233.21 196,300
Mar 21, 2024 0.41 Dividend
Mar 21, 2024 234.58 235.59 233.83 234.48 234.48 150,000
Mar 20, 2024 230.76 233.23 230.39 233.17 232.76 350,100
Mar 19, 2024 228.89 230.78 228.37 230.68 230.28 169,700
Mar 18, 2024 230.64 231.00 229.63 229.74 229.34 128,400
Mar 15, 2024 229.28 230.30 228.66 229.24 228.84 207,400
Mar 14, 2024 232.72 232.72 228.74 230.34 229.94 144,500
Mar 13, 2024 232.74 233.62 232.12 232.46 232.05 187,200
Mar 12, 2024 232.24 233.09 230.89 232.94 232.53 109,300
Mar 11, 2024 231.00 231.84 230.08 231.49 231.08 116,900
Mar 8, 2024 233.93 234.71 231.10 231.76 231.35 188,000
Mar 7, 2024 232.59 233.93 232.25 233.34 232.93 171,600
Mar 6, 2024 231.15 231.68 229.60 230.75 230.35 202,100
Mar 5, 2024 231.02 231.02 227.64 228.74 228.34 234,500
Mar 4, 2024 232.01 232.60 230.80 231.95 231.54 161,300
Mar 1, 2024 229.78 231.62 228.73 231.58 231.17 196,000
Feb 29, 2024 229.20 229.87 228.10 229.22 228.82 315,600
Feb 28, 2024 227.00 228.37 226.76 227.90 227.50 180,300
Feb 27, 2024 227.99 228.09 227.20 227.73 227.33 282,300
Feb 26, 2024 227.15 227.78 226.71 226.82 226.42 118,700
Feb 23, 2024 226.97 227.48 225.84 226.71 226.31 824,400
Feb 22, 2024 225.20 226.94 224.71 226.51 226.11 116,500
Feb 21, 2024 221.59 222.38 220.73 222.35 221.96 159,300
Feb 20, 2024 223.41 223.41 221.56 222.65 222.26 162,900
Feb 16, 2024 225.37 226.59 224.40 224.48 224.09 123,700
Feb 15, 2024 225.00 226.15 224.37 225.87 225.47 133,500
Feb 14, 2024 222.57 224.45 221.92 224.18 223.79 212,800
Feb 13, 2024 219.71 222.01 218.89 220.78 220.39 313,300
Feb 12, 2024 224.55 225.85 224.10 224.36 223.97 126,600
Feb 9, 2024 224.30 225.04 223.65 224.50 224.11 119,500
Feb 8, 2024 222.61 224.25 222.60 223.90 223.51 341,700
Feb 7, 2024 221.49 223.09 220.64 222.23 221.84 166,000
Feb 6, 2024 219.10 220.67 218.48 220.63 220.24 150,400
Feb 5, 2024 219.31 219.55 216.92 218.32 217.94 98,300
Feb 2, 2024 218.91 220.95 217.22 220.22 219.83 136,600
Feb 1, 2024 217.51 219.41 215.89 219.41 219.03 200,300
Jan 31, 2024 219.06 220.10 216.27 216.27 215.89 108,200
Jan 30, 2024 220.46 221.02 219.75 220.22 219.83 110,900
Jan 29, 2024 217.91 220.89 217.71 220.89 220.50 249,800
Jan 26, 2024 218.91 219.25 217.83 217.91 217.53 153,800
Jan 25, 2024 219.60 219.60 217.57 218.56 218.18 140,400
Jan 24, 2024 220.99 220.99 217.61 217.75 217.37 150,700
Jan 23, 2024 219.76 220.03 218.19 219.10 218.72 154,200
Jan 22, 2024 218.36 220.17 218.02 219.27 218.89 173,200
Jan 19, 2024 215.74 217.26 214.68 216.93 216.55 162,700
Jan 18, 2024 214.32 215.03 212.81 215.02 214.64 107,700
Jan 17, 2024 212.71 213.01 211.58 212.95 212.58 142,700
Jan 16, 2024 214.43 215.21 213.49 214.41 214.03 173,500
Jan 12, 2024 217.00 217.70 215.33 215.67 215.29 211,600
Jan 11, 2024 216.51 216.80 214.06 216.18 215.80 144,900
Jan 10, 2024 215.78 216.77 214.62 216.50 216.12 139,100
Jan 9, 2024 214.92 216.44 214.26 215.64 215.26 153,700
Jan 8, 2024 212.57 216.24 212.57 216.23 215.85 194,200
Jan 5, 2024 211.55 213.69 211.21 212.21 211.84 112,700
Jan 4, 2024 211.62 213.47 211.28 212.31 211.94 117,400
Jan 3, 2024 214.69 214.69 212.09 212.21 211.84 155,800
Jan 2, 2024 218.17 218.49 215.49 216.31 215.93 197,500
Dec 29, 2023 220.97 221.56 219.20 219.57 219.18 85,100
Dec 28, 2023 221.13 221.50 220.77 221.19 220.80 126,100
Dec 27, 2023 220.94 221.25 220.24 221.20 220.81 112,100
Dec 26, 2023 219.50 221.04 219.04 220.56 220.17 116,500
Dec 22, 2023 218.91 219.45 217.89 218.91 218.53 109,600
Dec 21, 2023 0.56 Dividend
Dec 21, 2023 216.60 217.96 215.91 217.92 217.54 155,100
Dec 20, 2023 218.22 219.19 214.90 214.90 213.97 150,900
Dec 19, 2023 217.96 219.10 217.69 218.84 217.89 159,700
Dec 18, 2023 217.04 217.64 216.23 217.07 216.13 120,900
Dec 15, 2023 217.20 217.43 215.69 216.41 215.47 184,500
Dec 14, 2023 216.19 218.06 215.59 217.12 216.18 191,400
Dec 13, 2023 210.10 214.51 209.82 214.08 213.15 191,500
Dec 12, 2023 208.70 210.26 208.06 209.92 209.01 148,800
Dec 11, 2023 206.62 208.66 206.04 208.56 207.65 135,700
Dec 8, 2023 204.82 206.53 204.82 206.17 205.27 118,800
Dec 7, 2023 204.87 205.30 204.19 205.06 204.17 91,200
Dec 6, 2023 206.09 206.73 204.20 204.23 203.34 198,900
Dec 5, 2023 206.03 206.03 204.29 205.13 204.24 121,900
Dec 4, 2023 206.13 207.79 205.58 207.02 206.12 142,300
Dec 1, 2023 203.86 207.54 203.53 207.51 206.61 205,900
Nov 30, 2023 203.75 204.28 202.71 204.25 203.36 103,600
Nov 29, 2023 203.66 204.91 202.91 203.24 202.36 133,000
Nov 28, 2023 202.06 203.44 201.91 202.20 201.32 99,100
Nov 27, 2023 202.23 203.18 201.84 202.48 201.60 100,900
Nov 24, 2023 201.87 202.86 201.72 202.78 201.90 97,900
Nov 22, 2023 202.08 202.90 201.54 202.04 201.16 150,100
Nov 21, 2023 201.20 201.64 200.48 201.18 200.31 189,800
Nov 20, 2023 200.00 202.01 199.54 201.66 200.78 188,700
Nov 17, 2023 199.80 200.06 199.20 199.86 198.99 156,300
Nov 16, 2023 199.33 199.82 198.04 198.95 198.09 135,400
Nov 15, 2023 199.68 201.57 199.51 199.64 198.77 222,300
Nov 14, 2023 196.70 199.61 196.16 199.14 198.27 429,100
Nov 13, 2023 192.43 193.37 191.96 192.97 192.13 104,700
Nov 10, 2023 190.73 193.08 190.10 193.08 192.24 68,800
Nov 9, 2023 193.08 193.08 190.31 190.52 189.69 157,200
Nov 8, 2023 192.69 192.95 191.41 192.11 191.28 149,600
Nov 7, 2023 190.96 192.58 190.57 192.05 191.22 124,000
Nov 6, 2023 192.25 192.38 189.52 190.54 189.71 158,700
Nov 3, 2023 189.64 192.69 189.64 191.95 191.12 149,600
Nov 2, 2023 185.96 188.35 185.96 188.13 187.31 251,200
Nov 1, 2023 182.93 183.70 181.38 183.63 182.83 180,500
Oct 31, 2023 181.58 183.50 181.43 183.10 182.30 218,700
Oct 30, 2023 181.54 181.97 179.43 180.90 180.11 128,800
Oct 27, 2023 183.02 183.04 180.51 180.99 180.20 164,600
Oct 26, 2023 183.51 184.16 181.75 182.23 181.44 292,300
Oct 25, 2023 186.91 187.06 183.95 184.18 183.38 137,300
Oct 24, 2023 188.38 189.31 186.73 188.14 187.32 165,700
Oct 23, 2023 187.39 189.02 186.03 187.16 186.35 138,000
Oct 20, 2023 190.58 190.60 187.95 188.10 187.28 147,300
Oct 19, 2023 193.28 194.05 190.31 190.71 189.88 110,500
Oct 18, 2023 195.83 195.83 192.96 193.08 192.24 82,200
Oct 17, 2023 194.81 198.18 194.56 197.06 196.20 119,000
Oct 16, 2023 194.64 196.73 194.16 196.24 195.39 88,800
Oct 13, 2023 195.78 195.95 193.18 193.83 192.99 113,100
Oct 12, 2023 198.25 198.25 194.44 195.38 194.53 95,300
Oct 11, 2023 197.77 198.33 196.41 197.88 197.02 53,400
Oct 10, 2023 196.05 198.74 196.00 197.44 196.58 97,600
Oct 9, 2023 193.21 196.18 192.68 195.78 194.93 119,800
Oct 6, 2023 190.03 195.20 189.97 194.19 193.35 218,200
Oct 5, 2023 191.40 191.61 189.40 191.18 190.35 237,800
Oct 4, 2023 190.38 191.68 189.00 191.51 190.68 123,500
Oct 3, 2023 192.01 192.74 189.21 189.81 188.99 202,800
Oct 2, 2023 194.54 194.77 192.15 193.34 192.50 174,100
Sep 29, 2023 196.84 197.06 194.52 194.77 193.92 90,700
Sep 28, 2023 193.05 196.25 193.05 195.20 194.35 77,200
Sep 27, 2023 192.82 194.01 191.66 193.25 192.41 191,400
Sep 26, 2023 193.38 193.64 191.50 191.65 190.82 164,500
Sep 25, 2023 192.94 194.44 192.61 194.36 193.52 194,800
Sep 22, 2023 194.52 195.02 193.53 193.55 192.71 101,000
Sep 21, 2023 0.31 Dividend
Sep 21, 2023 196.85 196.85 193.52 193.61 192.77 144,800
Sep 20, 2023 200.38 200.82 198.20 198.20 197.03 68,900
Sep 19, 2023 200.08 200.08 198.49 199.49 198.31 179,100
Sep 18, 2023 200.15 200.92 199.98 200.23 199.04 68,100
Sep 15, 2023 202.56 202.56 200.34 200.70 199.51 84,700
Sep 14, 2023 203.01 203.50 201.87 203.14 201.94 83,100
Sep 13, 2023 202.85 202.95 201.21 201.80 200.61 88,300
Sep 12, 2023 203.07 204.01 202.76 202.90 201.70 61,800
Sep 11, 2023 204.10 204.48 203.09 203.75 202.54 86,900
Sep 8, 2023 204.16 204.55 202.69 203.05 201.85 103,000
Sep 7, 2023 203.31 204.28 202.19 203.99 202.78 67,900
Sep 6, 2023 205.15 206.19 203.85 204.97 203.76 206,400
Sep 5, 2023 206.41 206.45 205.17 205.34 204.12 91,200
Sep 1, 2023 207.26 208.01 206.52 207.04 205.81 141,300
Aug 31, 2023 206.44 206.83 205.61 205.67 204.45 96,800
Aug 30, 2023 204.55 206.24 204.28 205.84 204.62 135,000
Aug 29, 2023 201.07 204.48 200.78 204.45 203.24 174,900
Aug 28, 2023 201.06 201.69 200.51 201.25 200.06 136,500
Aug 25, 2023 198.73 200.43 197.44 199.82 198.64 212,700
Aug 24, 2023 201.80 202.19 198.19 198.19 197.02 173,700
Aug 23, 2023 199.40 201.56 199.11 201.25 200.06 163,400
Aug 22, 2023 199.94 199.94 198.79 199.14 197.96 128,500
Aug 21, 2023 198.98 199.55 197.73 199.12 197.94 103,600
Aug 18, 2023 196.38 198.93 196.09 198.58 197.40 119,500
Aug 17, 2023 201.00 201.00 197.85 197.96 196.79 131,100
Aug 16, 2023 201.97 202.50 200.34 200.41 199.22 117,600
Aug 15, 2023 203.63 203.63 201.87 202.06 200.86 154,300
Aug 14, 2023 202.72 204.47 202.58 204.46 203.25 166,000
Aug 11, 2023 203.10 204.05 202.79 203.31 202.11 150,700
Aug 10, 2023 205.44 206.84 203.28 204.08 202.87 108,800
Aug 9, 2023 205.26 205.58 203.90 204.19 202.98 87,500
Aug 8, 2023 204.98 205.28 203.28 205.15 203.94 102,500
Aug 7, 2023 206.42 207.13 205.68 207.13 205.90 90,700
Aug 4, 2023 208.33 208.38 205.50 205.68 204.46 157,200
Aug 3, 2023 207.43 208.29 206.75 207.58 206.35 197,400
Aug 2, 2023 210.10 210.15 207.81 208.36 207.13 150,900
Aug 1, 2023 211.53 212.34 211.01 212.20 210.94 93,000
Jul 31, 2023 212.11 213.09 211.83 212.62 211.36 85,100
Jul 28, 2023 211.81 212.01 210.58 211.29 210.04 124,400
Jul 27, 2023 213.82 213.82 209.16 209.71 208.47 109,100
Jul 26, 2023 211.20 212.50 210.98 212.10 210.84 92,100
Jul 25, 2023 210.96 212.79 210.96 212.20 210.94 94,700
Jul 24, 2023 211.47 211.80 210.18 210.93 209.68 96,900
Jul 21, 2023 212.02 212.34 211.04 211.23 209.98 70,800
Jul 20, 2023 212.66 212.89 210.60 210.90 209.65 103,900
Jul 19, 2023 214.45 215.18 213.09 213.83 212.56 217,000
Jul 18, 2023 212.86 214.09 212.45 213.93 212.66 154,800
Jul 17, 2023 210.56 213.39 210.37 212.72 211.46 201,100
Jul 14, 2023 211.98 212.34 210.38 210.82 209.57 109,600
Jul 13, 2023 210.95 212.21 210.35 211.92 210.67 206,200
Jul 12, 2023 210.78 211.01 209.25 209.79 208.55 176,100
Jul 11, 2023 206.79 208.99 206.64 208.73 207.49 122,500
Jul 10, 2023 203.19 206.35 203.19 206.29 205.07 116,400
Jul 7, 2023 202.47 204.86 201.91 203.28 202.08 79,300
Jul 6, 2023 202.57 203.40 200.94 202.71 201.51 192,700
Jul 5, 2023 204.84 205.27 203.93 204.74 203.53 183,500
Jul 3, 2023 205.68 205.88 205.00 205.72 204.50 60,600
Jun 30, 2023 205.37 206.57 205.37 205.77 204.55 87,400
Jun 29, 2023 202.98 203.80 202.50 203.80 202.59 102,300
Jun 28, 2023 201.70 203.48 201.19 202.85 201.65 113,300
Jun 27, 2023 199.70 202.38 199.32 202.05 200.85 126,200
Jun 26, 2023 197.96 199.65 197.49 198.91 197.73 91,200
Jun 23, 2023 0.32 Dividend
Jun 23, 2023 197.91 198.84 197.59 197.92 196.75 80,000
Jun 22, 2023 199.67 200.27 198.90 200.11 198.61 84,200
Jun 21, 2023 200.54 201.11 199.83 200.45 198.95 117,100
Jun 20, 2023 201.43 201.75 199.84 201.12 199.61 100,500
Jun 16, 2023 204.68 204.70 202.18 202.60 201.08 109,800
Jun 15, 2023 200.34 204.00 200.21 203.49 201.97 187,300
Jun 14, 2023 201.59 202.10 199.50 201.17 199.66 296,100
Jun 13, 2023 200.63 201.47 200.00 201.37 199.86 155,100
Jun 12, 2023 197.16 199.19 196.90 199.12 197.63 159,200
Jun 9, 2023 197.29 198.26 196.22 196.90 195.43 152,000
Jun 8, 2023 196.27 197.30 195.29 197.04 195.56 99,800
Jun 7, 2023 197.91 198.66 196.09 196.40 194.93 116,800
Jun 6, 2023 195.52 197.61 195.02 197.12 195.64 287,800
Jun 5, 2023 196.36 196.77 194.92 196.13 194.66 93,500
Jun 2, 2023 195.03 196.92 194.38 196.40 194.93 278,500
Jun 1, 2023 191.10 193.68 189.93 192.86 191.42 281,100
May 31, 2023 190.74 191.14 189.24 190.95 189.52 102,700
May 30, 2023 193.02 193.49 191.10 191.81 190.37 90,900
May 26, 2023 189.77 192.20 189.77 191.77 190.33 116,900
May 25, 2023 189.69 189.70 187.99 189.25 187.83 153,000
May 24, 2023 188.99 189.47 188.09 188.74 187.33 123,000
May 23, 2023 192.51 193.13 189.94 190.15 188.73 91,100
May 22, 2023 192.13 194.26 191.79 193.37 191.92 130,600
May 19, 2023 192.97 193.22 191.50 192.01 190.57 104,600
May 18, 2023 190.08 192.86 189.82 192.59 191.15 137,300
May 17, 2023 188.73 190.57 187.51 190.06 188.64 102,900
May 16, 2023 189.80 189.80 187.80 187.83 186.42 89,800
May 15, 2023 189.52 191.27 189.01 190.85 189.42 97,900
May 12, 2023 189.92 190.33 187.96 189.26 187.84 90,400
May 11, 2023 189.82 189.85 188.30 189.24 187.82 171,900
May 10, 2023 190.26 190.66 188.59 190.20 188.78 100,400
May 9, 2023 188.15 189.12 187.51 188.60 187.19 96,400
May 8, 2023 189.24 189.56 188.38 189.12 187.70 98,600
May 5, 2023 187.54 189.40 187.26 188.98 187.56 104,700
May 4, 2023 186.97 187.83 185.82 186.22 184.83 129,500
May 3, 2023 188.05 189.40 186.67 186.80 185.40 87,700
May 2, 2023 189.86 189.86 186.14 187.68 186.27 113,900
May 1, 2023 190.33 191.65 189.75 190.56 189.13 195,800
Apr 28, 2023 188.08 190.67 187.92 190.57 189.14 65,200
Apr 27, 2023 187.58 189.18 186.29 189.01 187.59 81,300
Apr 26, 2023 188.07 188.58 186.23 186.78 185.38 118,200

Related Tickers