Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mid-Cap Growth ETF (NY: VOT )

272.77 -0.97 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 274.43 274.43 272.33 272.77 188,838 -0.97(-0.35%)
Feb 13, 2025 273.06 273.99 271.43 273.74 253,869 -0.01(-0.00%)
Feb 12, 2025 271.05 273.90 270.80 273.75 291,493 -0.47(-0.17%)
Feb 11, 2025 275.12 275.20 273.19 274.22 150,401 -2.76(-1.00%)
Feb 10, 2025 276.50 277.00 275.09 276.98 174,261 +2.48(+0.90%)
Feb 07, 2025 275.98 277.35 274.26 274.50 284,497 +0.39(+0.14%)
Feb 06, 2025 273.98 274.49 271.87 274.11 300,722 +0.32(+0.12%)
Feb 05, 2025 272.05 273.83 270.64 273.79 276,355 +2.06(+0.76%)
Feb 04, 2025 270.73 272.48 270.31 271.73 260,661 +1.43(+0.53%)
Feb 03, 2025 265.62 271.53 265.23 270.30 379,921 -0.16(-0.06%)
Jan 31, 2025 273.85 274.39 270.34 270.46 173,711 -2.44(-0.89%)
Jan 30, 2025 270.91 273.82 270.88 272.90 173,634 +4.11(+1.53%)
Jan 29, 2025 268.94 269.93 267.50 268.79 180,831 -0.60(-0.22%)
Jan 28, 2025 267.66 270.14 265.71 269.39 160,558 +2.71(+1.02%)
Jan 27, 2025 266.38 268.59 264.72 266.68 243,663 -5.89(-2.16%)
Jan 24, 2025 273.36 274.19 272.28 272.57 149,831 -0.48(-0.18%)
Jan 23, 2025 271.59 273.19 270.55 273.05 259,831 +1.53(+0.56%)
Jan 22, 2025 271.96 272.61 270.80 271.52 187,496 +0.89(+0.33%)
Jan 21, 2025 269.02 271.02 267.94 270.63 205,466 +4.40(+1.65%)
Jan 17, 2025 266.79 267.25 265.66 266.23 215,455 +1.58(+0.60%)
Jan 16, 2025 262.51 265.12 261.78 264.65 148,473 +2.96(+1.13%)
Jan 15, 2025 263.17 263.60 260.97 261.69 156,458 +3.37(+1.30%)
Jan 14, 2025 257.70 259.35 256.54 258.32 254,519 +2.16(+0.84%)
Jan 13, 2025 253.76 256.16 252.81 256.16 190,666 +0.02(+0.01%)
Jan 10, 2025 256.68 257.81 255.23 256.14 304,858 -2.23(-0.86%)
Jan 08, 2025 257.06 258.83 255.58 258.37 179,895 +0.53(+0.21%)
Jan 07, 2025 261.35 261.73 256.60 257.84 309,877 -2.67(-1.02%)
Jan 06, 2025 261.03 262.11 260.31 260.51 186,595 +1.11(+0.43%)
Jan 03, 2025 256.34 259.66 255.90 259.40 131,171 +4.61(+1.81%)
Jan 02, 2025 256.11 256.88 252.91 254.79 279,457 +1.04(+0.41%)
Dec 31, 2024 253.75 0 -1.34(-0.53%)
Dec 30, 2024 255.22 256.32 252.47 255.09 203,416 -2.65(-1.03%)
Dec 27, 2024 259.38 259.71 256.19 257.74 158,210 -3.10(-1.19%)
Dec 26, 2024 260.30 261.44 259.51 260.84 159,953 -0.44(-0.17%)
Dec 24, 2024 259.26 261.28 258.54 261.28 83,339 +2.70(+1.04%)
Dec 23, 2024 258.57 259.03 256.08 258.58 168,981 -0.90(-0.34%)
Dec 20, 2024 253.55 260.63 252.55 259.48 206,308 +4.75(+1.87%)
Dec 19, 2024 257.67 259.02 254.56 254.72 230,422 -0.48(-0.19%)
Dec 18, 2024 265.67 265.92 254.93 255.20 232,432 -10.09(-3.80%)
Dec 17, 2024 266.67 266.86 265.17 265.29 148,444 -2.61(-0.97%)
Dec 16, 2024 267.89 269.19 267.40 267.90 135,893 +0.41(+0.15%)
Dec 13, 2024 268.56 268.99 266.54 267.49 121,538 -0.98(-0.36%)
Dec 12, 2024 269.65 270.11 268.22 268.47 115,547 -1.23(-0.46%)
Dec 11, 2024 269.50 270.37 268.75 269.69 157,266 +2.38(+0.89%)
Dec 10, 2024 270.36 270.36 266.88 267.31 150,641 -3.05(-1.13%)
Dec 09, 2024 275.37 275.37 269.89 270.36 190,669 -3.99(-1.46%)
Dec 06, 2024 274.01 274.90 274.01 274.36 147,684 +2.01(+0.74%)
Dec 05, 2024 273.95 274.60 272.15 272.35 235,731 -1.60(-0.58%)
Dec 04, 2024 272.34 274.04 271.93 273.95 155,896 +3.18(+1.18%)
Dec 03, 2024 269.75 271.09 269.54 270.76 206,478 +0.53(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.