Midcap Growth ETF Vanguard (NY: VOT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	256.97	257.31	253.45	257.16	289,254	+7.53(+3.02%)
Nov 05, 2024	245.97	249.66	245.97	249.63	195,656	+4.70(+1.92%)
Nov 04, 2024	244.25	245.99	244.10	244.93	186,336	-0.17(-0.07%)
Nov 01, 2024	245.90	247.26	244.76	245.10	201,841	+1.28(+0.52%)
Oct 31, 2024	247.39	247.39	243.82	243.82	190,307	-4.52(-1.82%)
Oct 30, 2024	248.40	250.36	248.28	248.34	83,077	-1.22(-0.49%)
Oct 29, 2024	248.77	250.05	248.00	249.56	153,641	+0.91(+0.37%)
Oct 28, 2024	249.13	249.79	248.48	248.65	92,459	+0.83(+0.33%)
Oct 25, 2024	249.48	250.18	247.56	247.82	115,550	-0.12(-0.05%)
Oct 24, 2024	248.27	249.07	247.27	247.94	106,174	+1.09(+0.44%)
Oct 23, 2024	247.71	248.85	245.44	246.85	199,651	-1.83(-0.74%)
Oct 22, 2024	248.92	249.36	248.08	248.68	91,096	-1.52(-0.61%)
Oct 21, 2024	251.02	251.62	248.99	250.20	119,835	-1.41(-0.56%)
Oct 18, 2024	251.01	251.73	249.75	251.61	65,915	+1.19(+0.48%)
Oct 17, 2024	252.52	252.52	250.21	250.42	88,512	-0.79(-0.31%)
Oct 16, 2024	250.85	251.36	249.73	251.21	123,895	+1.27(+0.51%)
Oct 15, 2024	251.73	252.22	249.63	249.94	201,790	-1.68(-0.67%)
Oct 14, 2024	250.25	251.80	249.70	251.62	91,590	+1.89(+0.76%)
Oct 11, 2024	246.31	249.77	246.30	249.73	248,285	+3.57(+1.45%)
Oct 10, 2024	245.52	246.98	244.91	246.16	84,920	-0.41(-0.17%)
Oct 09, 2024	244.37	246.71	244.29	246.57	96,122	+2.07(+0.85%)
Oct 08, 2024	243.03	244.71	242.93	244.50	106,691	+1.79(+0.74%)
Oct 07, 2024	243.44	243.96	241.79	242.71	105,746	-1.63(-0.67%)
Oct 04, 2024	244.25	244.34	242.31	244.34	124,154	+2.25(+0.93%)
Oct 03, 2024	241.73	242.86	240.96	242.09	120,771	-0.32(-0.13%)
Oct 02, 2024	241.24	242.70	240.28	242.41	113,569	+0.93(+0.39%)
Oct 01, 2024	243.47	243.47	240.12	241.48	172,255	-1.99(-0.82%)
Sep 30, 2024	242.47	243.53	241.08	243.47	118,517	+0.60(+0.25%)
Sep 27, 2024	243.33	243.99	242.36	242.87	119,792	+0.47(+0.19%)
Sep 26, 2024	243.51	244.01	241.36	242.40	135,142	+1.11(+0.46%)
Sep 25, 2024	242.69	243.13	240.97	241.29	123,953	-1.16(-0.48%)
Sep 24, 2024	242.46	242.50	241.33	242.45	114,333	+0.64(+0.26%)
Sep 23, 2024	241.34	241.96	240.88	241.81	96,757	+1.30(+0.54%)
Sep 20, 2024	240.03	240.53	238.33	240.51	110,110	+0.23(+0.10%)
Sep 19, 2024	241.00	241.00	238.96	240.28	141,755	+4.13(+1.75%)
Sep 18, 2024	236.73	239.64	235.78	236.15	176,814	-0.54(-0.23%)
Sep 17, 2024	237.20	238.06	235.94	236.69	129,025	+0.22(+0.09%)
Sep 16, 2024	235.82	236.84	235.01	236.47	113,592	+0.93(+0.39%)
Sep 13, 2024	234.11	236.10	234.11	235.54	195,240	+2.04(+0.87%)
Sep 12, 2024	232.42	233.74	230.81	233.50	198,231	+1.28(+0.55%)
Sep 11, 2024	230.10	232.56	226.37	232.22	147,348	+2.04(+0.88%)
Sep 10, 2024	230.20	230.32	227.81	230.19	107,113	+0.67(+0.29%)
Sep 09, 2024	228.00	230.55	227.93	229.52	125,667	+3.22(+1.43%)
Sep 06, 2024	230.01	231.02	225.69	226.29	151,153	-3.47(-1.51%)
Sep 05, 2024	230.42	230.61	228.39	229.77	117,019	-1.04(-0.45%)
Sep 04, 2024	230.42	232.47	229.64	230.81	154,842	-0.62(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.