• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Midcap Growth ETF Vanguard (NY: VOT )

    229.75 +0.73 (+0.32%)
    Streaming Delayed Price Updated: 2:19 PM EDT, Jun 27, 2024 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 (%)
    Jun 26, 2024 230.40 230.40 228.65 229.02 97,716 -1.75(-0.76%)
    Jun 25, 2024 231.09 231.09 229.86 230.77 87,407 +0.16(+0.07%)
    Jun 24, 2024 230.65 231.84 230.27 230.61 110,074 -0.04(-0.02%)
    Jun 21, 2024 230.60 230.74 228.61 230.65 87,929 +0.42(+0.18%)
    Jun 20, 2024 231.20 231.79 229.68 230.23 159,097 -1.08(-0.47%)
    Jun 18, 2024 231.11 231.61 230.46 231.31 101,481 +0.62(+0.27%)
    Jun 17, 2024 228.82 231.10 227.78 230.69 110,166 +1.49(+0.65%)
    Jun 14, 2024 229.56 229.64 227.69 229.20 109,132 -1.61(-0.70%)
    Jun 13, 2024 231.61 231.76 229.60 230.81 109,870 -0.87(-0.37%)
    Jun 12, 2024 232.26 233.10 231.22 231.68 173,480 +2.26(+0.98%)
    Jun 11, 2024 228.48 229.56 227.19 229.42 109,625 +0.15(+0.07%)
    Jun 10, 2024 227.00 229.56 226.38 229.27 85,138 +1.87(+0.82%)
    Jun 07, 2024 227.85 229.12 227.41 227.41 114,934 -1.36(-0.59%)
    Jun 06, 2024 229.79 229.92 228.51 228.76 136,149 -1.20(-0.52%)
    Jun 05, 2024 228.41 229.96 227.12 229.96 269,548 +3.15(+1.39%)
    Jun 04, 2024 226.27 227.49 225.89 226.82 122,362 -0.11(-0.05%)
    Jun 03, 2024 229.14 229.14 224.57 226.93 165,590 -1.68(-0.73%)
    May 31, 2024 228.77 228.77 224.67 228.60 171,513 +0.31(+0.14%)
    May 30, 2024 228.67 229.08 227.50 228.29 105,763 -0.39(-0.17%)
    May 29, 2024 229.58 229.58 228.46 228.68 138,691 -2.99(-1.29%)
    May 28, 2024 233.65 233.65 230.86 231.67 89,171 -1.60(-0.68%)
    May 24, 2024 232.35 233.97 231.59 233.26 87,090 +2.20(+0.95%)
    May 23, 2024 235.10 235.10 230.62 231.07 105,842 -3.23(-1.38%)
    May 22, 2024 234.01 235.27 233.17 234.29 97,921 +0.36(+0.15%)
    May 21, 2024 233.96 234.08 233.20 233.93 106,416 -0.64(-0.27%)
    May 20, 2024 233.78 234.72 233.50 234.57 112,736 +1.09(+0.47%)
    May 17, 2024 233.56 234.09 232.47 233.49 118,307 +0.30(+0.13%)
    May 16, 2024 234.07 234.34 233.11 233.19 116,179 -0.79(-0.34%)
    May 15, 2024 232.43 234.13 231.82 233.97 141,142 +3.46(+1.50%)
    May 14, 2024 229.94 230.99 229.43 230.51 104,611 +0.96(+0.42%)
    May 13, 2024 230.90 231.18 229.30 229.55 116,733 -0.42(-0.18%)
    May 10, 2024 230.75 231.16 229.56 229.97 399,532 +0.16(+0.07%)
    May 09, 2024 228.34 229.81 227.95 229.81 147,353 +1.13(+0.49%)
    May 08, 2024 228.42 228.90 228.04 228.68 173,403 -0.73(-0.32%)
    May 07, 2024 229.49 230.11 228.94 229.41 124,633 -0.39(-0.17%)
    May 06, 2024 228.53 229.80 228.07 229.80 159,860 +2.86(+1.26%)
    May 03, 2024 228.03 228.18 226.17 226.94 101,504 +1.57(+0.70%)
    May 02, 2024 224.76 226.00 221.91 225.37 113,675 +2.40(+1.07%)
    May 01, 2024 223.02 226.94 221.93 222.97 319,863 -0.49(-0.22%)
    Apr 30, 2024 226.70 227.24 223.31 223.46 108,077 -4.27(-1.88%)
    Apr 29, 2024 227.14 227.90 226.39 227.74 101,717 +1.33(+0.59%)
    Apr 26, 2024 225.51 227.26 224.68 226.41 122,502 +1.66(+0.74%)
    Apr 25, 2024 222.93 225.36 221.24 224.75 181,785 +0.60(+0.27%)
    Apr 24, 2024 224.98 226.18 222.72 224.15 204,305 +0.26(+0.12%)
    Apr 23, 2024 221.21 224.33 221.04 223.89 243,981 +3.46(+1.57%)
    Apr 22, 2024 219.69 221.57 218.13 220.43 121,916 +2.05(+0.94%)
    Apr 19, 2024 220.57 221.30 217.42 218.38 162,077 -2.10(-0.95%)
    Apr 18, 2024 222.15 223.13 219.98 220.48 241,099 -1.08(-0.49%)
    Apr 17, 2024 224.10 224.10 221.03 221.56 199,892 -1.63(-0.73%)
    Apr 16, 2024 223.19 224.09 221.85 223.18 144,271 -0.35(-0.16%)
    Apr 15, 2024 229.53 229.62 222.86 223.53 289,668 -3.87(-1.70%)
    Apr 12, 2024 229.76 230.16 226.60 227.41 197,659 -4.08(-1.76%)
    Apr 11, 2024 231.38 232.16 229.50 231.49 118,888 +0.98(+0.42%)
    Apr 10, 2024 229.53 231.46 229.40 230.51 158,106 -3.00(-1.29%)
    Apr 09, 2024 233.59 233.98 231.08 233.51 146,661 +0.64(+0.27%)
    Apr 08, 2024 232.63 233.28 231.93 232.88 175,549 +1.08(+0.47%)
    Apr 05, 2024 229.41 232.60 229.26 231.80 154,633 +2.71(+1.18%)
    Apr 04, 2024 234.37 234.67 228.86 229.09 161,887 -3.14(-1.35%)
    Apr 03, 2024 230.75 233.02 230.36 232.24 175,183 +0.56(+0.24%)
    Apr 02, 2024 231.73 231.73 230.44 231.68 174,114 -2.41(-1.03%)
    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.