VOT - Vanguard Mid-Cap Growth Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019154.85154.93154.23154.59154.5998,790
Dec 04, 2019154.31155.22154.24154.44154.44115,900
Dec 03, 2019152.50153.65152.05153.57153.57147,500
Dec 02, 2019156.06156.06153.80154.11154.11153,200
Nov 29, 2019156.54156.72155.86156.00156.0050,600
Nov 27, 2019156.76156.79156.20156.77156.7771,500
Nov 26, 2019155.61156.28155.41156.28156.2876,400
Nov 25, 2019154.73156.02154.73155.83155.8398,700
Nov 22, 2019154.26154.36153.36154.05154.05152,600
Nov 21, 2019154.71154.71153.59153.69153.69106,700
Nov 20, 2019154.33155.29153.70154.68154.6893,800
Nov 19, 2019154.26155.00153.75154.73154.7376,000
Nov 18, 2019153.39154.09153.39153.86153.86109,700
Nov 15, 2019152.99153.49152.64153.49153.4995,200
Nov 14, 2019151.44152.20151.16152.16152.16100,300
Nov 13, 2019150.51151.75150.50151.68151.6882,100
Nov 12, 2019151.01151.68150.85151.08151.0895,100
Nov 11, 2019150.01150.93149.95150.74150.74366,900
Nov 08, 2019150.35150.76150.00150.64150.6486,200
Nov 07, 2019151.13151.42150.29150.50150.50113,900
Nov 06, 2019150.71150.71150.01150.42150.4293,200
Nov 05, 2019152.28152.39151.04151.23151.23100,700
Nov 04, 2019153.04153.06151.96152.08152.0894,900
Nov 01, 2019151.59152.27151.38152.27152.2773,100
Oct 31, 2019151.36151.69150.30150.84150.84101,300
Oct 30, 2019151.26151.81150.41151.71151.7182,500
Oct 29, 2019150.96151.79150.94151.09151.0986,400
Oct 28, 2019151.21151.59151.16151.31151.3178,300
Oct 25, 2019150.00151.13149.93150.64150.6488,000
Oct 24, 2019149.46150.26149.32150.06150.0682,500
Oct 23, 2019148.68149.45148.34149.22149.22299,200
Oct 22, 2019150.39150.63148.88148.93148.9372,200
Oct 21, 2019149.85150.25149.56150.14150.14389,600
Oct 18, 2019149.30149.58148.00148.98148.9898,600
Oct 17, 2019149.48149.93149.36149.54149.5482,100
Oct 16, 2019149.09149.25148.34148.90148.90347,100
Oct 15, 2019148.70149.85148.70149.61149.6185,800
Oct 14, 2019148.25148.64148.06148.19148.1948,700
Oct 11, 2019148.27149.54148.27148.48148.48133,700
Oct 10, 2019145.66146.83145.46146.59146.5993,700
Oct 09, 2019145.35146.15145.00145.65145.6598,200
Oct 08, 2019145.70145.73144.04144.23144.23105,500
Oct 07, 2019147.00147.72146.58146.75146.75371,300
Oct 04, 2019146.34147.49146.10147.46147.4689,700
Oct 03, 2019143.90145.98142.56145.98145.98140,200
Oct 02, 2019145.38145.44143.39144.10144.10266,400
Oct 01, 2019148.39148.75146.25146.34146.34157,700
Sep 30, 2019147.40148.53147.00148.11148.1181,200
Sep 27, 2019149.08149.41146.15147.12147.1298,500
Sep 26, 2019149.06149.08147.98148.71148.7182,300
Sep 25, 2019148.31149.20147.22149.05149.05117,600
Sep 24, 2019150.20150.46147.68148.23148.23131,700
Sep 23, 2019149.26150.09149.26149.64149.64108,300
Sep 20, 2019150.41150.77149.16149.53149.5383,200
Sep 19, 2019150.72151.05150.05150.14150.14173,200
Sep 18, 2019150.64150.69148.89150.45150.4593,400
Sep 17, 2019150.01151.00150.01150.91150.9181,100
Sep 16, 2019148.83150.10148.69149.99149.99359,900
Sep 16, 20190.3 Dividend
Sep 13, 2019150.00150.33149.27149.46149.1663,700
Sep 12, 2019149.98150.68149.74149.78149.4897,100
Sep 11, 2019148.85149.42148.45149.42149.12134,200
Sep 10, 2019148.66148.93146.98148.58148.28100,400
Sep 09, 2019151.34151.77148.87149.29148.9988,800
Sep 06, 2019151.03151.53150.72150.85150.5562,000
Sep 05, 2019150.34151.18150.24150.72150.42106,400
Sep 04, 2019148.70148.95148.27148.85148.5596,600
Sep 03, 2019147.65148.47146.79147.43147.13166,400
Aug 30, 2019149.60149.60147.97148.61148.31127,300
Aug 29, 2019148.70149.39148.54149.13148.8389,300
Aug 28, 2019146.04147.42145.54147.17146.8793,400
Aug 27, 2019147.53147.92145.90146.44146.15139,400
Aug 26, 2019146.87147.50145.71146.74146.45510,600
Aug 23, 2019148.60149.58145.07145.51145.22167,200
Aug 22, 2019150.12150.25148.45149.37149.07205,600
Aug 21, 2019149.54150.02149.18149.80149.5087,500
Aug 20, 2019148.83149.22148.28148.28147.9874,800
Aug 19, 2019149.40149.49148.58149.13148.8379,200
Aug 16, 2019146.27147.86146.27147.60147.30141,800
Aug 15, 2019145.35145.75144.38145.41145.12130,000
Aug 14, 2019146.65147.08144.55144.75144.46186,400
Aug 13, 2019146.81149.71146.57149.11148.8191,300
Aug 12, 2019148.12148.31146.60147.07146.77112,400
Aug 09, 2019149.54149.88148.03148.88148.58163,100
Aug 08, 2019147.62150.16146.85150.16149.86107,100
Aug 07, 2019144.40147.09143.77146.69146.40120,700
Aug 06, 2019144.88145.95144.25145.77145.48171,200
Aug 05, 2019145.94146.21142.32143.52143.23509,200
Aug 02, 2019149.53149.53147.72148.57148.27138,800
Aug 01, 2019151.41152.78149.45150.14149.84178,400
Jul 31, 2019153.03153.84150.74151.79151.49176,200
Jul 30, 2019152.18153.20151.90153.18152.87144,200
Jul 29, 2019153.98154.32152.66153.32153.01203,900
Jul 26, 2019153.29154.09153.29153.99153.6864,000
Jul 25, 2019153.49153.49152.55152.82152.5186,500
Jul 24, 2019152.54154.00152.50154.00153.69142,900
Jul 23, 2019152.50152.81151.77152.77152.4684,500
Jul 22, 2019152.03152.60151.91151.95151.64112,000
Jul 19, 2019153.42153.58151.68151.68151.3882,800
Jul 18, 2019152.10153.07151.92152.85152.5464,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...