VOT - Vanguard Mid-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017127.52127.55127.14127.35127.3588,800
Dec 08, 2017127.31127.46127.09127.32127.3260,400
Dec 07, 2017125.86126.79125.76126.69126.6992,000
Dec 06, 2017125.86126.07125.54125.76125.76142,600
Dec 05, 2017126.76126.98126.01126.04126.04108,200
Dec 04, 2017128.30128.50126.53126.53126.53155,600
Dec 01, 2017127.87128.04125.46127.33127.33134,800
Nov 30, 2017127.49128.54127.49127.97127.9776,500
Nov 29, 2017127.66127.79126.69127.13127.1370,000
Nov 28, 2017126.99127.81126.77127.76127.7674,700
Nov 27, 2017127.28127.36126.70126.74126.7473,000
Nov 24, 2017127.14127.30127.08127.27127.2748,400
Nov 22, 2017127.13127.21126.87126.87126.8766,000
Nov 21, 2017126.85127.00126.58126.95126.95115,100
Nov 20, 2017125.98126.28125.90126.17126.1774,700
Nov 17, 2017125.59125.93125.54125.83125.8389,200
Nov 16, 2017124.57125.74124.57125.53125.5370,200
Nov 15, 2017124.29124.52123.42124.14124.14101,200
Nov 14, 2017124.34124.75124.20124.74124.7470,100
Nov 13, 2017124.20124.81124.01124.74124.7482,300
Nov 10, 2017124.15124.62123.99124.57124.5749,400
Nov 09, 2017124.26124.57123.47124.33124.3368,800
Nov 08, 2017124.50125.12124.38125.02125.0280,900
Nov 07, 2017124.91125.07124.30124.60124.6054,600
Nov 06, 2017124.60125.02124.60124.96124.9685,200
Nov 03, 2017124.12124.47123.87124.45124.4594,100
Nov 02, 2017123.85124.26123.70124.00124.0078,500
Nov 01, 2017124.99125.11123.72123.94123.9499,400
Oct 31, 2017124.11124.57124.08124.46124.4665,700
Oct 30, 2017123.56124.22123.52123.79123.7978,400
Oct 27, 2017123.56124.41123.49124.37124.3764,800
Oct 26, 2017123.47123.87123.21123.79123.79106,300
Oct 25, 2017123.90124.00122.78123.24123.2476,500
Oct 24, 2017124.34124.40124.03124.24124.2469,100
Oct 23, 2017124.97124.97124.13124.15124.15117,600
Oct 20, 2017124.43124.84124.34124.72124.72109,300
Oct 19, 2017123.17123.89122.75123.89123.8990,700
Oct 18, 2017123.84123.88123.47123.63123.63284,600
Oct 17, 2017123.42123.67123.40123.60123.6062,200
Oct 16, 2017123.70123.81123.27123.43123.4377,100
Oct 13, 2017123.84123.84123.50123.58123.5856,200
Oct 12, 2017123.10123.65122.98123.53123.5388,500
Oct 11, 2017123.15123.34122.99123.32123.3267,100
Oct 10, 2017123.59123.61122.98123.18123.1879,300
Oct 09, 2017123.45123.45122.94123.08123.0867,400
Oct 06, 2017123.01123.36122.98123.34123.3459,900
Oct 05, 2017123.13123.39122.88123.33123.33107,500
Oct 04, 2017122.39122.92122.19122.92122.92118,800
Oct 03, 2017122.41122.41122.01122.39122.39141,000
Oct 02, 2017121.76122.32121.66122.18122.18423,900
Sep 29, 2017121.11121.79121.11121.75121.7583,200
Sep 28, 2017120.80121.11120.61121.10121.1072,000
Sep 27, 2017120.68121.14120.26120.90120.9072,700
Sep 26, 2017120.36120.51119.87120.13120.1399,700
Sep 25, 2017120.51120.56119.63120.04120.0490,300
Sep 22, 2017120.13120.64120.00120.58120.58321,800
Sep 21, 2017120.40120.41119.95120.20120.2059,500
Sep 20, 2017120.48120.61119.75120.39120.3959,200
Sep 20, 20170.289 Dividend
Sep 19, 2017121.15121.15120.49120.69120.4093,900
Sep 18, 2017121.07121.35120.77121.04120.75142,700
Sep 15, 2017120.77120.87120.41120.87120.5883,900
Sep 14, 2017120.85120.86120.49120.78120.4957,000
Sep 13, 2017121.33121.34120.93120.99120.7060,200
Sep 12, 2017121.13121.33120.86121.33121.0472,100
Sep 11, 2017120.58120.99120.56120.97120.6858,600
Sep 08, 2017119.85120.18119.66119.98119.6962,700
Sep 07, 2017119.97120.24119.73120.18119.8961,200
Sep 06, 2017119.91120.02119.43119.85119.5660,600
Sep 05, 2017120.11120.18118.84119.59119.30292,300
Sep 01, 2017120.35120.38120.03120.17119.8892,900
Aug 31, 2017119.32120.07119.23119.98119.6986,600
Aug 30, 2017117.78118.95117.67118.89118.61189,300
Aug 29, 2017117.11117.91117.11117.80117.5247,600
Aug 28, 2017117.99118.00117.54117.79117.5161,100
Aug 25, 2017118.15118.25117.75117.82117.5481,600
Aug 24, 2017117.99118.15117.57117.65117.3785,800
Aug 23, 2017117.48117.78117.41117.60117.3256,000
Aug 22, 2017116.84118.08116.74117.94117.6669,800
Aug 21, 2017116.23116.62115.95116.50116.22146,000
Aug 18, 2017116.31116.81115.98116.33116.0577,700
Aug 17, 2017117.91118.23116.43116.44116.16153,100
Aug 16, 2017117.87118.40117.81118.23117.9581,900
Aug 15, 2017117.90117.90117.30117.52117.2473,100
Aug 14, 2017117.33118.04117.24117.86117.5897,500
Aug 11, 2017115.92116.78115.92116.55116.2782,800
Aug 10, 2017117.73118.14115.95115.95115.67115,400
Aug 09, 2017117.70118.14117.64118.06117.7888,000
Aug 08, 2017118.90119.11118.00118.26117.9889,800
Aug 07, 2017118.96119.08118.74118.97118.6979,000
Aug 04, 2017118.82118.88118.44118.82118.5482,400
Aug 03, 2017118.90118.90118.29118.55118.2778,500
Aug 02, 2017119.75119.75118.47118.91118.63496,900
Aug 01, 2017119.97120.00119.56119.82119.5372,100
Jul 31, 2017120.36120.37119.54119.79119.50188,900
Jul 28, 2017119.79120.21119.77120.14119.8582,800
Jul 27, 2017120.96120.96119.23120.03119.7485,200
Jul 26, 2017120.85120.85120.55120.65120.3677,500
Jul 25, 2017120.74120.84120.26120.69120.4095,400
Jul 24, 2017120.27120.44120.08120.44120.1555,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...