Vanguard Mid Cap Growth (VOT)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.03 | -1.15936483643 | 261.35 | 261.73 | 252.81 | 227036 | 257.03933384 | SP |
| 4 | -8.87 | -3.31973502002 | 267.19 | 267.375 | 252.47 | 190011 | 257.57892979 | SP |
| 12 | 9.4 | 3.77631367508 | 248.92 | 275.91 | 243.82 | 170909 | 260.11474996 | SP |
| 26 | 22.21 | 9.4066325018 | 236.11 | 275.91 | 214.2783 | 174341 | 245.27630513 | SP |
| 52 | 43.89 | 20.4682180665 | 214.43 | 275.91 | 211.58 | 166528 | 236.94274323 | SP |
| 156 | 28.68 | 12.4891133949 | 229.64 | 275.91 | 163.55 | 180631 | 208.41781009 | SP |
| 260 | 95.25 | 58.4104985589 | 163.07 | 275.91 | 106.0746 | 171980 | 202.10552018 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 256.16 | 0.02 | 0.01 | 253.76 | 256.16 | 252.81 | 189459 |
| 1736551800 | 256.14 | -2.23 | -0.86 | 256.68 | 257.814 | 255.2261 | 297972 |
| 1736379000 | 258.37 | 0.53 | 0.21 | 257.06 | 258.83 | 255.58 | 177307 |
| 1736292600 | 257.83999 | -2.67 | -1.02 | 261.35 | 261.73 | 256.6001 | 248360 |
| 1736206200 | 260.51 | 1.11 | 0.43 | 261.02999 | 262.11 | 260.31 | 185907 |
| 1735947000 | 259.39999 | 4.61 | 1.81 | 256.33999 | 259.66 | 255.9 | 129425 |
| 1735860600 | 254.79 | 1.04 | 0.41 | 256.11 | 256.88 | 252.91 | 277999 |
| 1735687800 | 253.75 | -1.34 | -0.53 | 256.35 | 256.35 | 253.2101 | 187802 |
| 1735601400 | 255.09 | -2.65 | -1.03 | 255.22 | 256.31599 | 252.47 | 195067 |
| 1735342200 | 257.74 | -3.1 | -1.19 | 259.38 | 259.7131 | 256.19 | 152889 |
| 1735255800 | 260.83999 | -0.44 | -0.17 | 260.3 | 261.435 | 259.51 | 152349 |
| 1735077840 | 261.27999 | 2.7 | 1.04 | 259.26 | 261.27999 | 258.54 | 83339 |
| 1734996600 | 258.58 | -1.4 | -0.54 | 258.57 | 259.02999 | 256.08 | 168123 |
| 1734737400 | 259.98 | 4.76 | 1.87 | 254.04 | 261.14 | 253.04 | 196088 |
| 1734651000 | 255.22 | -0.48 | -0.19 | 258.17 | 259.5222 | 255.06 | 229983 |
| 1734564600 | 255.7 | -10.11 | -3.80 | 266.19 | 266.4399 | 255.43 | 231981 |
| 1734478200 | 265.81 | -2.61 | -0.97 | 267.19 | 267.375 | 265.685 | 147158 |
| 1734391800 | 268.42 | 0.41 | 0.15 | 268.41 | 269.7169 | 267.92 | 134670 |
| 1734132600 | 268.01 | -0.98 | -0.36 | 269.08 | 269.5138 | 267.06 | 120088 |
| 1734046200 | 268.99 | -1.23 | -0.46 | 270.18 | 270.64 | 268.74 | 114667 |
| 1733959800 | 270.22 | 2.39 | 0.89 | 270.02 | 270.89999 | 269.2763 | 155871 |
| 1733873400 | 267.83 | -3.06 | -1.13 | 270.89 | 270.89 | 267.39999 | 149062 |
| 1733787000 | 270.89 | -4 | -1.46 | 275.91 | 275.91 | 270.42 | 188873 |
| 1733527800 | 274.89 | 2.01 | 0.74 | 274.54 | 275.4357 | 274.51 | 140835 |
| 1733441400 | 272.88 | -1.6 | -0.58 | 274.48 | 275.13 | 272.68 | 229038 |
| 1733355000 | 274.48 | 3.19 | 1.18 | 272.87 | 274.57 | 272.45999 | 154584 |
| 1733268600 | 271.29 | 0.53 | 0.20 | 270.27999 | 271.6168 | 270.06 | 204668 |
| 1733182200 | 270.76 | -0.21 | -0.08 | 271.49 | 271.7 | 270.72 | 250347 |
| 1732917840 | 270.97 | 0.8 | 0.30 | 270.82 | 271.78699 | 270.29 | 69774 |
| 1732750200 | 270.17 | -0.23 | -0.09 | 271.23 | 271.8467 | 268.89999 | 109675 |
| 1732663800 | 270.39999 | 0.02 | 0.01 | 269.94 | 270.83 | 269.6 | 159680 |
| 1732577400 | 270.38 | 1.71 | 0.64 | 271.63 | 272.095 | 269.9499 | 156947 |
| 1732318200 | 268.67 | 3.5 | 1.32 | 266.36 | 269.069 | 266.36 | 178917 |
| 1732231800 | 265.17 | 3.29 | 1.26 | 264.27999 | 266.3362 | 262.35 | 153360 |
| 1732145400 | 261.88 | 0.76 | 0.29 | 261.7 | 262.1246 | 258.89999 | 158243 |
| 1732059000 | 261.12 | 2.28 | 0.88 | 256.99 | 261.12 | 256.2 | 168232 |
| 1731972600 | 258.83999 | 1.48 | 0.58 | 257.85 | 259.54989 | 256.295 | 136975 |
| 1731713400 | 257.36 | -2.25 | -0.87 | 258.82 | 258.98 | 256.55 | 230709 |
| 1731627000 | 259.61 | -3.07 | -1.17 | 263.18 | 263.18 | 259.4363 | 340678 |
| 1731540600 | 262.68 | -0.72 | -0.27 | 264.07 | 265.4288 | 262.4228 | 164300 |
| 1731454200 | 263.39999 | -1.22 | -0.46 | 263.75 | 264.36 | 261.92 | 154115 |
| 1731367800 | 264.62 | 2.26 | 0.86 | 263.57 | 265.2699 | 262.8 | 171162 |
| 1731108600 | 262.36 | 2.76 | 1.06 | 259.41 | 262.47 | 259.08 | 194622 |
| 1731022200 | 259.6 | 2.44 | 0.95 | 259.1 | 260.19 | 258 | 250308 |
| 1730935800 | 257.16 | 7.53 | 3.02 | 256.97 | 257.31 | 253.45 | 268423 |
| 1730849400 | 249.63 | 4.7 | 1.92 | 245.97 | 249.66 | 245.97 | 194068 |
| 1730763000 | 244.93 | -0.17 | -0.07 | 244.25 | 245.99 | 244.1 | 183824 |
| 1730500200 | 245.1 | 1.28 | 0.52 | 245.9 | 247.2639 | 244.76 | 201841 |
| 1730413800 | 243.82 | -4.52 | -1.82 | 247.39 | 247.39 | 243.82 | 148922 |
| 1730327400 | 248.34 | -1.22 | -0.49 | 248.4 | 250.3599 | 248.284 | 83077 |
| 1730241000 | 249.56 | 0.91 | 0.37 | 248.77 | 250.05 | 248 | 152308 |
| 1730154600 | 248.65 | 0.83 | 0.33 | 249.13 | 249.79 | 248.481 | 90774 |
| 1729895400 | 247.82 | -0.12 | -0.05 | 249.48 | 250.1815 | 247.565 | 99831 |
| 1729809000 | 247.94 | 1.09 | 0.44 | 248.27 | 249.07 | 247.2696 | 99895 |
| 1729722600 | 246.85 | -1.83 | -0.74 | 247.71 | 248.85 | 245.44 | 198591 |
| 1729636200 | 248.68 | -1.52 | -0.61 | 248.92 | 249.36 | 248.0824 | 85086 |
| 1729549800 | 250.2 | -1.41 | -0.56 | 251.02 | 251.62 | 248.9909 | 118489 |
| 1729290600 | 251.61 | 1.19 | 0.48 | 251.01 | 251.73 | 249.7464 | 64641 |
| 1729204200 | 250.42 | -0.79 | -0.31 | 252.52 | 252.52 | 250.21 | 85023 |
| 1729117800 | 251.21 | 1.27 | 0.51 | 250.85 | 251.36 | 249.73 | 123795 |
| 1729031400 | 249.94 | -1.68 | -0.67 | 251.73 | 252.2224 | 249.63 | 200381 |
| 1728945000 | 251.62 | 1.89 | 0.76 | 250.25 | 251.7964 | 249.7 | 90156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
