Vanguard Mid Cap Growth (VOT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -0.451726828467 | 243.51 | 244.01 | 240.1242 | 127964 | 242.45278191 | SP |
| 4 | 11.61 | 5.03032928943 | 230.8 | 244.01 | 226.07 | 132422 | 237.30574089 | SP |
| 12 | 9.43 | 4.04755773028 | 232.98 | 244.01 | 213.81 | 190474 | 231.89302944 | SP |
| 26 | 11.27 | 4.87583282859 | 231.14 | 244.01 | 213.81 | 163771 | 230.45634651 | SP |
| 52 | 50.4 | 26.2486328837 | 192.01 | 244.01 | 179.43 | 163242 | 222.03983227 | SP |
| 156 | 4.22 | 1.77169486544 | 238.19 | 265.87 | 163.55 | 179351 | 207.6313582 | SP |
| 260 | 98.51 | 68.4572619875 | 143.9 | 265.87 | 106.0746 | 169949 | 197.18038517 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908200 | 242.41 | 0.93 | 0.39 | 241.24 | 242.7 | 240.285 | 110699 |
| 1727821800 | 241.48 | -1.99 | -0.82 | 243.47 | 243.47 | 240.1242 | 141955 |
| 1727735400 | 243.47 | 0.6 | 0.25 | 242.47 | 243.53 | 241.08 | 114424 |
| 1727476200 | 242.87 | 0.47 | 0.19 | 243.33 | 243.99 | 242.36 | 117611 |
| 1727389800 | 242.4 | 0.71 | 0.29 | 243.51 | 244.01 | 241.3562 | 133079 |
| 1727303400 | 241.69 | -1.16 | -0.48 | 243.09 | 243.53 | 241.37 | 121985 |
| 1727217000 | 242.85 | 0.64 | 0.26 | 242.86 | 242.9 | 241.73 | 114144 |
| 1727130600 | 242.21 | 1.3 | 0.54 | 241.74 | 242.36 | 241.28 | 93044 |
| 1726871400 | 240.91 | 0.23 | 0.10 | 240.43 | 240.93 | 238.7261 | 108339 |
| 1726785000 | 240.68 | 4.14 | 1.75 | 241.4 | 241.4 | 239.36 | 138329 |
| 1726698600 | 236.54 | -0.54 | -0.23 | 237.12 | 240.04 | 236.16679 | 170968 |
| 1726612200 | 237.08 | 0.22 | 0.09 | 237.59 | 238.458 | 236.335 | 124129 |
| 1726525800 | 236.86 | 0.93 | 0.39 | 236.21 | 237.09 | 235.4 | 108109 |
| 1726266600 | 235.93 | 2.04 | 0.87 | 234.5 | 236.494 | 234.5 | 185385 |
| 1726180200 | 233.89 | 1.28 | 0.55 | 232.81 | 234.13 | 231.198 | 191425 |
| 1726093800 | 232.61 | 2.04 | 0.88 | 230.48 | 232.95 | 226.75 | 145438 |
| 1726007400 | 230.57 | 0.67 | 0.29 | 230.58 | 230.7 | 228.19 | 103958 |
| 1725921000 | 229.9 | 3.23 | 1.42 | 228.38 | 230.93 | 228.29 | 110152 |
| 1725661800 | 226.67 | -3.48 | -1.51 | 230.39 | 231.37 | 226.07 | 142254 |
| 1725575400 | 230.15 | -1.04 | -0.45 | 230.8 | 230.995 | 228.77 | 111299 |
| 1725489000 | 231.19 | -0.62 | -0.27 | 230.8 | 232.86 | 230.02 | 142917 |
| 1725402600 | 231.81 | -6.01 | -2.53 | 236.12 | 236.5 | 230.87 | 96219 |
| 1725057000 | 237.82 | 1.45 | 0.61 | 237.54 | 237.845 | 235.07 | 76862 |
| 1724970600 | 236.37 | 1.47 | 0.63 | 236.38 | 238.49 | 235.83 | 90011 |
| 1724884200 | 234.9 | -1.6 | -0.68 | 235.99 | 236.355 | 233.885 | 95143 |
| 1724797800 | 236.5 | 0.36 | 0.15 | 235.29 | 236.75 | 234.61 | 91122 |
| 1724711400 | 236.14 | -1.16 | -0.49 | 237.78 | 238.37 | 235.95 | 177496 |
| 1724452200 | 237.3 | 3.09 | 1.32 | 235.59 | 237.59 | 235.19 | 192669 |
| 1724365800 | 234.21 | -1.87 | -0.79 | 236.54 | 236.859 | 233.77 | 122348 |
| 1724279400 | 236.08 | 2.38 | 1.02 | 234.51 | 236.08 | 234.405 | 661183 |
| 1724193000 | 233.7 | -1.57 | -0.67 | 234.96 | 235.345 | 233.18 | 79795 |
| 1724106600 | 235.27 | 2.13 | 0.91 | 233.36 | 235.27 | 232.86 | 537032 |
| 1723847400 | 233.14 | 0.67 | 0.29 | 232.16 | 233.32 | 231.68 | 101617 |
| 1723761000 | 232.47 | 4 | 1.75 | 231.21 | 232.75 | 231.04 | 186486 |
| 1723674600 | 228.47 | 0.16 | 0.07 | 228.81 | 229.135 | 227.32 | 610377 |
| 1723588200 | 228.31 | 3.04 | 1.35 | 226.46 | 228.69 | 226.13 | 217966 |
| 1723501800 | 225.27 | -0.8 | -0.35 | 226.34 | 226.35 | 224.324 | 610293 |
| 1723242600 | 226.07 | 0.74 | 0.33 | 225.36 | 226.6399 | 223.96 | 97933 |
| 1723156200 | 225.33 | 6.29 | 2.87 | 221.2 | 225.42 | 220.74 | 136466 |
| 1723069800 | 219.04 | -2.3 | -1.04 | 224.27 | 225.36 | 218.95 | 366132 |
| 1722983400 | 221.34 | 3.29 | 1.51 | 220.01 | 224.5491 | 218.98 | 336790 |
| 1722897000 | 218.05 | -4.75 | -2.13 | 215.64 | 221.12 | 214.2783 | 341772 |
| 1722637800 | 222.8 | -5.36 | -2.35 | 225.12 | 225.12 | 220.38 | 305011 |
| 1722551400 | 228.16 | -5.29 | -2.27 | 232.84 | 233.72 | 226.705 | 322799 |
| 1722465000 | 233.45 | 3.01 | 1.31 | 234.13 | 235.52 | 232.75 | 158540 |
| 1722378600 | 230.44 | -0.38 | -0.16 | 231.79 | 233.13 | 229.3 | 144803 |
| 1722292200 | 230.82 | 0.61 | 0.26 | 231.69 | 231.7029 | 229.77 | 409650 |
| 1722033000 | 230.21 | 1.61 | 0.70 | 229.65 | 231.29 | 229 | 131914 |
| 1721946600 | 228.6 | -0.11 | -0.05 | 228.59 | 232.19 | 227.34 | 217245 |
| 1721860200 | 228.71 | -5.82 | -2.48 | 233.31 | 233.35 | 228.605 | 121605 |
| 1721773800 | 234.53 | -0.46 | -0.20 | 235.13 | 236.26 | 234.4 | 108483 |
| 1721687400 | 234.99 | 3.22 | 1.39 | 233.66 | 234.99 | 231.95 | 108145 |
| 1721428200 | 231.77 | -0.71 | -0.31 | 232.77 | 233.173 | 231.3 | 102879 |
| 1721341800 | 232.48 | -1.72 | -0.73 | 235 | 236.65 | 231.8173 | 104557 |
| 1721255400 | 234.2 | -5.41 | -2.26 | 237.3 | 237.8 | 234.2 | 301737 |
| 1721169000 | 239.61 | 3.65 | 1.55 | 236.85 | 239.61 | 236.405 | 219403 |
| 1721082600 | 235.96 | 0.49 | 0.21 | 236.11 | 237.2385 | 234.79 | 142469 |
| 1720823400 | 235.47 | 2.2 | 0.94 | 234.41 | 236.71 | 233.805 | 161197 |
| 1720737000 | 233.27 | 1.58 | 0.68 | 232.98 | 234.35 | 232.6101 | 119582 |
| 1720650600 | 231.69 | 1.56 | 0.68 | 231 | 231.7158 | 229.3541 | 128119 |
| 1720564200 | 230.13 | -1.06 | -0.46 | 231.55 | 231.55 | 230.1128 | 90217 |
| 1720477800 | 231.19 | 0.21 | 0.09 | 231.51 | 232.09 | 230.6708 | 97664 |
| 1720218600 | 230.98 | 0.56 | 0.24 | 230.39 | 231.13 | 229.21 | 107086 |
| 1720040640 | 230.42 | 0.75 | 0.33 | 230.16 | 230.725 | 229.53 | 84559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
