NYSEArca - Delayed Quote USD

Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)

265.17
+3.29
+(1.26%)
At close: November 21 at 4:00 PM EST
272.97
+7.80
+(2.94%)
After hours: November 21 at 6:19 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 264.28 266.34 262.35 265.17 265.17 155,900
Nov 20, 2024 261.70 262.12 258.90 261.88 261.88 159,400
Nov 19, 2024 256.99 261.12 256.20 261.12 261.12 174,800
Nov 18, 2024 257.85 259.55 256.30 258.84 258.84 137,000
Nov 15, 2024 258.82 258.98 256.55 257.36 257.36 232,200
Nov 14, 2024 263.18 263.18 259.44 259.61 259.61 343,000
Nov 13, 2024 264.07 265.43 262.42 262.68 262.68 165,100
Nov 12, 2024 263.75 264.36 261.92 263.40 263.40 156,000
Nov 11, 2024 263.57 265.27 262.80 264.62 264.62 177,200
Nov 8, 2024 259.41 262.47 259.08 262.36 262.36 194,600
Nov 7, 2024 259.10 260.19 258.00 259.60 259.60 250,300
Nov 6, 2024 256.97 257.31 253.45 257.16 257.16 289,300
Nov 5, 2024 245.97 249.66 245.97 249.63 249.63 195,700
Nov 4, 2024 244.25 245.99 244.10 244.93 244.93 186,300
Nov 1, 2024 245.90 247.26 244.76 245.10 245.10 201,800
Oct 31, 2024 247.39 247.39 243.82 243.82 243.82 190,300
Oct 30, 2024 248.40 250.36 248.28 248.34 248.34 83,100
Oct 29, 2024 248.77 250.05 248.00 249.56 249.56 153,600
Oct 28, 2024 249.13 249.79 248.48 248.65 248.65 92,300
Oct 25, 2024 249.48 250.18 247.57 247.82 247.82 115,500
Oct 24, 2024 248.27 249.07 247.27 247.94 247.94 106,200
Oct 23, 2024 247.71 248.85 245.44 246.85 246.85 199,700
Oct 22, 2024 248.92 249.36 248.08 248.68 248.68 91,100
Oct 21, 2024 251.02 251.62 248.99 250.20 250.20 119,800
Oct 18, 2024 251.01 251.73 249.75 251.61 251.61 65,900
Oct 17, 2024 252.52 252.52 250.21 250.42 250.42 88,500
Oct 16, 2024 250.85 251.36 249.73 251.21 251.21 123,800
Oct 15, 2024 251.73 252.22 249.63 249.94 249.94 201,800
Oct 14, 2024 250.25 251.80 249.70 251.62 251.62 91,600
Oct 11, 2024 246.31 249.77 246.30 249.73 249.73 248,300
Oct 10, 2024 245.52 246.98 244.91 246.16 246.16 84,900
Oct 9, 2024 244.37 246.71 244.29 246.57 246.57 96,100
Oct 8, 2024 243.03 244.71 242.93 244.50 244.50 106,700
Oct 7, 2024 243.44 243.96 241.79 242.71 242.71 105,700
Oct 4, 2024 244.25 244.34 242.30 244.34 244.34 124,200
Oct 3, 2024 241.73 242.86 240.96 242.09 242.09 120,800
Oct 2, 2024 241.24 242.70 240.29 242.41 242.41 113,600
Oct 1, 2024 243.47 243.47 240.12 241.48 241.48 172,300
Sep 30, 2024 242.47 243.53 241.08 243.47 243.47 118,500
Sep 27, 2024 243.33 243.99 242.36 242.87 242.87 119,800
Sep 26, 2024 0.40 Dividend
Sep 26, 2024 243.51 244.01 241.36 242.40 242.40 135,100
Sep 25, 2024 243.09 243.53 241.37 241.69 241.29 123,700
Sep 24, 2024 242.86 242.90 241.73 242.85 242.45 114,100
Sep 23, 2024 241.74 242.36 241.28 242.21 241.81 96,600
Sep 20, 2024 240.43 240.93 238.73 240.91 240.51 109,900
Sep 19, 2024 241.40 241.40 239.36 240.68 240.28 141,500
Sep 18, 2024 237.12 240.04 236.17 236.54 236.15 176,500
Sep 17, 2024 237.59 238.46 236.34 237.08 236.69 128,800
Sep 16, 2024 236.21 237.24 235.40 236.86 236.47 113,400
Sep 13, 2024 234.50 236.49 234.50 235.93 235.54 194,900
Sep 12, 2024 232.81 234.13 231.20 233.89 233.50 197,900
Sep 11, 2024 230.48 232.95 226.75 232.61 232.22 147,100
Sep 10, 2024 230.58 230.70 228.19 230.57 230.19 106,900
Sep 9, 2024 228.38 230.93 228.29 229.90 229.52 125,500
Sep 6, 2024 230.39 231.40 226.07 226.67 226.29 150,900
Sep 5, 2024 230.80 231.00 228.77 230.15 229.77 116,800
Sep 4, 2024 230.80 232.86 230.02 231.19 230.81 154,600
Sep 3, 2024 236.12 236.50 230.87 231.81 231.43 100,500
Aug 30, 2024 237.54 237.85 235.07 237.82 237.43 78,200
Aug 29, 2024 236.38 238.49 235.83 236.37 235.98 91,000
Aug 28, 2024 235.99 236.36 233.89 234.90 234.51 95,800
Aug 27, 2024 235.29 236.75 234.61 236.50 236.11 96,100
Aug 26, 2024 237.78 238.37 235.95 236.14 235.75 186,400
Aug 23, 2024 235.59 237.59 235.19 237.30 236.91 203,700
Aug 22, 2024 236.54 236.86 233.77 234.21 233.82 123,500
Aug 21, 2024 234.51 236.08 234.41 236.08 235.69 662,800
Aug 20, 2024 234.96 235.35 233.18 233.70 233.31 83,200
Aug 19, 2024 233.36 235.27 232.86 235.27 234.88 545,200
Aug 16, 2024 232.08 233.32 231.50 233.14 232.75 108,100
Aug 15, 2024 231.21 232.75 231.04 232.47 232.08 188,700
Aug 14, 2024 228.81 229.14 227.32 228.47 228.09 611,900
Aug 13, 2024 226.46 228.69 226.13 228.31 227.93 239,900
Aug 12, 2024 226.34 226.35 224.32 225.27 224.90 610,300
Aug 9, 2024 225.36 226.64 223.96 226.07 225.69 99,400
Aug 8, 2024 221.20 225.42 220.74 225.33 224.96 138,600
Aug 7, 2024 224.27 225.36 218.95 219.04 218.68 374,400
Aug 6, 2024 220.01 224.55 218.98 221.34 220.97 349,300
Aug 5, 2024 215.64 221.12 213.81 218.05 217.69 352,000
Aug 2, 2024 225.12 225.27 220.38 222.80 222.43 313,500
Aug 1, 2024 232.84 233.72 226.71 228.16 227.78 329,700
Jul 31, 2024 234.13 235.52 232.75 233.45 233.06 161,000
Jul 30, 2024 231.79 233.13 229.30 230.44 230.06 150,200
Jul 29, 2024 231.69 231.70 229.77 230.82 230.44 410,400
Jul 26, 2024 229.65 231.29 229.00 230.21 229.83 159,100
Jul 25, 2024 228.59 232.19 227.34 228.60 228.22 227,200
Jul 24, 2024 233.31 233.35 228.61 228.71 228.33 124,300
Jul 23, 2024 235.13 236.26 234.40 234.53 234.14 110,500
Jul 22, 2024 233.66 235.11 231.95 235.04 234.65 115,600
Jul 19, 2024 232.77 233.17 231.30 231.77 231.39 108,900
Jul 18, 2024 235.00 236.65 231.82 232.48 232.09 106,100
Jul 17, 2024 237.30 237.80 234.20 234.20 233.81 311,000
Jul 16, 2024 236.85 239.61 236.41 239.61 239.21 221,300
Jul 15, 2024 236.11 237.24 234.79 235.96 235.57 144,300
Jul 12, 2024 234.41 236.71 233.81 235.47 235.08 162,600
Jul 11, 2024 232.98 234.35 232.61 233.27 232.88 122,700
Jul 10, 2024 231.00 231.72 229.35 231.69 231.31 129,100
Jul 9, 2024 231.55 231.55 230.11 230.13 229.75 90,200
Jul 8, 2024 231.51 232.09 230.67 231.19 230.81 102,300
Jul 5, 2024 230.39 231.13 229.21 230.98 230.60 108,600
Jul 3, 2024 230.16 230.73 229.61 230.42 230.04 84,600
Jul 2, 2024 228.20 229.71 228.09 229.67 229.29 143,400
Jul 1, 2024 230.47 230.52 227.65 228.38 228.00 192,000
Jun 28, 2024 231.39 231.86 228.61 229.56 229.18 200,100
Jun 27, 2024 0.39 Dividend
Jun 27, 2024 229.27 230.40 228.80 230.32 229.94 117,200
Jun 26, 2024 230.79 230.79 229.03 229.41 228.64 97,600
Jun 25, 2024 231.48 231.48 230.25 231.16 230.39 87,300
Jun 24, 2024 231.04 232.23 230.66 231.00 230.23 109,900
Jun 21, 2024 230.99 231.13 229.00 231.04 230.27 87,800
Jun 20, 2024 231.59 232.18 230.07 230.62 229.85 158,800
Jun 18, 2024 231.50 232.00 230.85 231.70 230.93 101,300
Jun 17, 2024 229.21 231.49 228.17 231.08 230.31 110,000
Jun 14, 2024 229.95 230.03 228.07 229.59 228.82 108,900
Jun 13, 2024 232.00 232.16 229.99 231.20 230.43 109,700
Jun 12, 2024 232.65 233.49 231.61 232.07 231.29 173,200
Jun 11, 2024 228.87 229.95 227.58 229.81 229.04 109,400
Jun 10, 2024 227.38 229.95 226.76 229.66 228.89 85,000
Jun 7, 2024 228.24 229.51 227.79 227.79 227.03 114,700
Jun 6, 2024 230.18 230.31 228.90 229.15 228.38 135,900
Jun 5, 2024 228.80 230.35 227.50 230.35 229.58 269,100
Jun 4, 2024 226.65 227.87 226.27 227.20 226.44 122,200
Jun 3, 2024 229.53 229.53 224.95 227.31 226.55 165,300
May 31, 2024 229.16 229.16 225.05 228.99 228.22 171,200
May 30, 2024 229.06 229.47 227.88 228.68 227.92 105,600
May 29, 2024 229.97 229.97 228.85 229.07 228.30 138,500
May 28, 2024 234.04 234.04 231.25 232.06 231.28 89,000
May 24, 2024 232.74 234.37 231.99 233.66 232.88 86,900
May 23, 2024 235.50 235.50 231.01 231.46 230.69 105,700
May 22, 2024 234.41 235.67 233.56 234.69 233.91 97,800
May 21, 2024 234.36 234.48 233.59 234.33 233.55 106,200
May 20, 2024 234.18 235.12 233.90 234.97 234.18 112,500
May 17, 2024 233.95 234.49 232.87 233.88 233.10 118,100
May 16, 2024 234.47 234.74 233.50 233.58 232.80 116,000
May 15, 2024 232.82 234.53 232.21 234.37 233.59 140,900
May 14, 2024 230.33 231.38 229.82 230.90 230.13 104,400
May 13, 2024 231.29 231.57 229.69 229.94 229.17 116,500
May 10, 2024 231.14 231.55 229.95 230.36 229.59 398,900
May 9, 2024 228.73 230.20 228.34 230.20 229.43 147,100
May 8, 2024 228.81 229.29 228.43 229.07 228.30 173,100
May 7, 2024 229.88 230.50 229.33 229.80 229.03 124,400
May 6, 2024 228.92 230.19 228.46 230.19 229.42 159,600
May 3, 2024 228.42 228.57 226.55 227.32 226.56 101,300
May 2, 2024 225.14 226.39 222.28 225.75 225.00 113,500
May 1, 2024 223.40 227.32 222.30 223.35 222.60 319,300
Apr 30, 2024 227.08 227.62 223.69 223.84 223.09 107,900
Apr 29, 2024 227.52 228.29 226.77 228.12 227.36 101,500
Apr 26, 2024 225.89 227.64 225.06 226.79 226.03 122,300
Apr 25, 2024 223.31 225.74 221.61 225.13 224.38 181,500
Apr 24, 2024 225.36 226.56 223.10 224.53 223.78 204,000
Apr 23, 2024 221.58 224.71 221.41 224.27 223.52 243,600
Apr 22, 2024 220.06 221.95 218.50 220.80 220.06 121,700
Apr 19, 2024 220.94 221.67 217.79 218.75 218.02 161,800
Apr 18, 2024 222.53 223.51 220.35 220.85 220.11 240,700
Apr 17, 2024 224.48 224.48 221.40 221.93 221.19 199,600
Apr 16, 2024 223.57 224.47 222.23 223.56 222.81 144,000
Apr 15, 2024 229.92 230.01 223.24 223.91 223.16 289,200
Apr 12, 2024 230.15 230.55 226.98 227.79 227.03 197,300
Apr 11, 2024 231.77 232.56 229.89 231.88 231.10 118,700
Apr 10, 2024 229.92 231.85 229.79 230.90 230.13 157,800
Apr 9, 2024 233.99 234.38 231.47 233.91 233.13 146,400
Apr 8, 2024 233.02 233.67 232.32 233.27 232.49 175,300
Apr 5, 2024 229.80 232.99 229.65 232.19 231.41 154,400
Apr 4, 2024 234.77 235.07 229.25 229.48 228.71 161,600
Apr 3, 2024 231.14 233.41 230.75 232.63 231.85 174,800
Apr 2, 2024 232.12 232.12 230.83 232.07 231.29 173,800
Apr 1, 2024 235.93 236.21 233.93 234.48 233.70 201,100
Mar 28, 2024 236.18 236.47 235.57 235.79 235.00 162,600
Mar 27, 2024 235.37 235.86 234.08 235.79 235.00 127,600
Mar 26, 2024 234.69 234.94 233.30 233.42 232.64 245,400
Mar 25, 2024 233.56 233.99 233.00 233.58 232.80 130,100
Mar 22, 2024 234.62 234.62 232.63 233.21 232.43 196,300
Mar 21, 2024 0.41 Dividend
Mar 21, 2024 234.58 235.59 233.83 234.48 233.70 150,000
Mar 20, 2024 230.76 233.23 230.39 233.17 231.98 350,100
Mar 19, 2024 228.89 230.78 228.37 230.68 229.51 169,700
Mar 18, 2024 230.64 231.00 229.63 229.74 228.57 128,400
Mar 15, 2024 229.28 230.30 228.66 229.24 228.07 207,400
Mar 14, 2024 232.72 232.72 228.74 230.34 229.17 144,500
Mar 13, 2024 232.74 233.62 232.12 232.46 231.28 187,200
Mar 12, 2024 232.24 233.09 230.89 232.94 231.75 109,300
Mar 11, 2024 231.00 231.84 230.08 231.49 230.31 116,900
Mar 8, 2024 233.93 234.71 231.10 231.76 230.58 188,000
Mar 7, 2024 232.59 233.93 232.25 233.34 232.15 171,600
Mar 6, 2024 231.15 231.68 229.60 230.75 229.58 202,100
Mar 5, 2024 231.02 231.02 227.64 228.74 227.58 234,500
Mar 4, 2024 232.01 232.60 230.80 231.95 230.77 161,300
Mar 1, 2024 229.78 231.62 228.73 231.58 230.40 196,000
Feb 29, 2024 229.20 229.87 228.10 229.22 228.05 315,600
Feb 28, 2024 227.00 228.37 226.76 227.90 226.74 180,300
Feb 27, 2024 227.99 228.09 227.20 227.73 226.57 282,300
Feb 26, 2024 227.15 227.78 226.71 226.82 225.67 118,700
Feb 23, 2024 226.97 227.48 225.84 226.71 225.56 824,400
Feb 22, 2024 225.20 226.94 224.71 226.51 225.36 116,500
Feb 21, 2024 221.59 222.38 220.73 222.35 221.22 159,300
Feb 20, 2024 223.41 223.41 221.56 222.65 221.52 162,900
Feb 16, 2024 225.37 226.59 224.40 224.48 223.34 123,700
Feb 15, 2024 225.00 226.15 224.37 225.87 224.72 133,500
Feb 14, 2024 222.57 224.45 221.92 224.18 223.04 212,800
Feb 13, 2024 219.71 222.01 218.89 220.78 219.66 313,300
Feb 12, 2024 224.55 225.85 224.10 224.36 223.22 126,600
Feb 9, 2024 224.30 225.04 223.65 224.50 223.36 119,500
Feb 8, 2024 222.61 224.25 222.60 223.90 222.76 341,700
Feb 7, 2024 221.49 223.09 220.64 222.23 221.10 166,000
Feb 6, 2024 219.10 220.67 218.48 220.63 219.51 150,400
Feb 5, 2024 219.31 219.55 216.92 218.32 217.21 98,300
Feb 2, 2024 218.91 220.95 217.22 220.22 219.10 136,600
Feb 1, 2024 217.51 219.41 215.89 219.41 218.29 200,300
Jan 31, 2024 219.06 220.10 216.27 216.27 215.17 108,200
Jan 30, 2024 220.46 221.02 219.75 220.22 219.10 110,900
Jan 29, 2024 217.91 220.89 217.71 220.89 219.77 249,800
Jan 26, 2024 218.91 219.25 217.83 217.91 216.80 153,800
Jan 25, 2024 219.60 219.60 217.57 218.56 217.45 140,400
Jan 24, 2024 220.99 220.99 217.61 217.75 216.64 150,700
Jan 23, 2024 219.76 220.03 218.19 219.10 217.98 154,200
Jan 22, 2024 218.36 220.17 218.02 219.27 218.15 173,200
Jan 19, 2024 215.74 217.26 214.68 216.93 215.83 162,700
Jan 18, 2024 214.32 215.03 212.81 215.02 213.93 107,700
Jan 17, 2024 212.71 213.01 211.58 212.95 211.87 142,700
Jan 16, 2024 214.43 215.21 213.49 214.41 213.32 173,500
Jan 12, 2024 217.00 217.70 215.33 215.67 214.57 211,600
Jan 11, 2024 216.51 216.80 214.06 216.18 215.08 144,900
Jan 10, 2024 215.78 216.77 214.62 216.50 215.40 139,100
Jan 9, 2024 214.92 216.44 214.26 215.64 214.54 153,700
Jan 8, 2024 212.57 216.24 212.57 216.23 215.13 194,200
Jan 5, 2024 211.55 213.69 211.21 212.21 211.13 112,700
Jan 4, 2024 211.62 213.47 211.28 212.31 211.23 117,400
Jan 3, 2024 214.69 214.69 212.09 212.21 211.13 155,800
Jan 2, 2024 218.17 218.49 215.49 216.31 215.21 197,500
Dec 29, 2023 220.97 221.56 219.20 219.57 218.45 85,100
Dec 28, 2023 221.13 221.50 220.77 221.19 220.06 126,100
Dec 27, 2023 220.94 221.25 220.24 221.20 220.07 112,100
Dec 26, 2023 219.50 221.04 219.04 220.56 219.44 116,500
Dec 22, 2023 218.91 219.45 217.89 218.91 217.80 109,600
Dec 21, 2023 0.56 Dividend
Dec 21, 2023 216.60 217.96 215.91 217.92 216.81 155,100
Dec 20, 2023 218.22 219.19 214.90 214.90 213.25 150,900
Dec 19, 2023 217.96 219.10 217.69 218.84 217.16 159,700
Dec 18, 2023 217.04 217.64 216.23 217.07 215.40 120,900
Dec 15, 2023 217.20 217.43 215.69 216.41 214.75 184,500
Dec 14, 2023 216.19 218.06 215.59 217.12 215.45 191,400
Dec 13, 2023 210.10 214.51 209.82 214.08 212.44 191,500
Dec 12, 2023 208.70 210.26 208.06 209.92 208.31 148,800
Dec 11, 2023 206.62 208.66 206.04 208.56 206.96 135,700
Dec 8, 2023 204.82 206.53 204.82 206.17 204.59 118,800
Dec 7, 2023 204.87 205.30 204.19 205.06 203.49 91,200
Dec 6, 2023 206.09 206.73 204.20 204.23 202.66 198,900
Dec 5, 2023 206.03 206.03 204.29 205.13 203.56 121,900
Dec 4, 2023 206.13 207.79 205.58 207.02 205.43 142,300
Dec 1, 2023 203.86 207.54 203.53 207.51 205.92 205,900
Nov 30, 2023 203.75 204.28 202.71 204.25 202.68 103,600
Nov 29, 2023 203.66 204.91 202.91 203.24 201.68 133,000
Nov 28, 2023 202.06 203.44 201.91 202.20 200.65 99,100
Nov 27, 2023 202.23 203.18 201.84 202.48 200.93 100,900
Nov 24, 2023 201.87 202.86 201.72 202.78 201.22 97,900
Nov 22, 2023 202.08 202.90 201.54 202.04 200.49 150,100

Related Tickers