Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Midcap Growth ETF Vanguard (NY: VOT )

243.82 -4.52 (-1.82%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	61.24	61.88	61.24	61.70	143,909	+0.57(+0.93%)
Jun 29, 2011	61.00	61.41	60.61	61.13	82,186	+0.40(+0.66%)
Jun 28, 2011	59.83	60.74	59.77	60.73	86,244	+1.15(+1.93%)
Jun 27, 2011	59.15	59.74	58.74	59.58	198,592	+0.44(+0.75%)
Jun 24, 2011	59.92	59.93	59.05	59.14	53,175	-0.69(-1.15%)
Jun 23, 2011	58.86	59.88	58.38	59.83	139,594	+0.24(+0.41%)
Jun 22, 2011	59.58	60.19	59.57	59.58	99,119	-0.27(-0.45%)
Jun 21, 2011	58.80	59.90	58.77	59.85	82,569	+1.42(+2.42%)
Jun 20, 2011	58.34	58.51	58.27	58.44	156,587	+0.40(+0.68%)
Jun 17, 2011	58.64	58.64	57.89	58.04	233,613	+0.02(+0.04%)
Jun 16, 2011	58.33	58.51	57.43	58.02	261,893	-0.32(-0.54%)
Jun 15, 2011	58.85	59.21	58.22	58.34	100,526	-0.95(-1.61%)
Jun 14, 2011	58.85	59.47	58.85	59.29	110,323	+1.02(+1.76%)
Jun 13, 2011	58.64	59.04	57.94	58.27	373,235	-0.43(-0.73%)
Jun 10, 2011	59.39	59.46	58.63	58.69	267,235	-1.01(-1.69%)
Jun 09, 2011	59.30	59.90	59.16	59.70	150,536	+0.47(+0.80%)
Jun 08, 2011	59.67	59.80	59.14	59.23	230,120	-0.64(-1.08%)
Jun 07, 2011	60.02	60.33	59.74	59.87	152,736	+0.20(+0.33%)
Jun 06, 2011	60.51	60.74	59.67	59.67	184,353	-1.02(-1.67%)
Jun 03, 2011	60.63	61.30	60.51	60.69	125,808	-0.15(-0.24%)
May 24, 2011	61.20	61.42	60.70	60.83	71,345	-0.11(-0.18%)
May 23, 2011	60.90	61.21	60.73	60.94	184,721	-0.98(-1.58%)
May 20, 2011	62.05	62.21	61.48	61.92	255,231	-0.32(-0.51%)
May 19, 2011	62.46	62.50	61.81	62.24	103,769	+0.10(+0.16%)
May 18, 2011	61.23	62.18	61.16	62.14	64,152	+0.99(+1.62%)
May 17, 2011	61.20	61.42	60.65	61.15	134,785	-0.38(-0.62%)
May 16, 2011	61.85	62.37	61.46	61.53	95,682	-0.58(-0.94%)
May 13, 2011	62.61	62.78	61.99	62.12	50,568	-0.51(-0.82%)
May 12, 2011	61.94	62.75	61.63	62.63	137,023	+0.34(+0.55%)
May 11, 2011	62.89	62.95	61.94	62.28	117,025	-0.73(-1.15%)
May 10, 2011	62.52	63.12	62.40	63.01	110,223	+0.73(+1.18%)
May 09, 2011	61.64	62.40	61.64	62.27	120,631	+0.62(+1.00%)
May 06, 2011	61.84	62.36	61.35	61.66	103,645	+0.44(+0.71%)
May 05, 2011	60.97	61.79	60.76	61.22	146,294	-0.12(-0.19%)
May 04, 2011	61.93	61.93	61.00	61.34	112,543	-0.58(-0.93%)
May 03, 2011	62.54	62.55	61.57	61.92	140,191	-0.72(-1.15%)
May 02, 2011	62.66	62.69	62.54	62.64	183,037	-0.34(-0.54%)
Apr 29, 2011	62.87	63.05	62.66	62.98	101,536	+0.30(+0.48%)
Apr 28, 2011	62.71	62.88	62.49	62.67	220,609	-0.15(-0.23%)
Apr 27, 2011	62.64	62.86	62.12	62.82	148,766	+0.29(+0.46%)
Apr 26, 2011	62.39	62.76	62.27	62.53	140,767	+0.39(+0.63%)
Apr 25, 2011	62.40	62.40	61.91	62.14	116,078	-0.15(-0.25%)
Apr 21, 2011	62.16	62.29	61.86	62.29	104,088	+0.54(+0.87%)
Apr 20, 2011	61.58	61.77	61.44	61.76	146,060	+1.22(+2.02%)
Apr 19, 2011	60.39	60.55	60.04	60.53	145,667	+0.33(+0.54%)
Apr 18, 2011	60.21	60.32	59.64	60.21	133,778	-0.82(-1.34%)
Apr 15, 2011	60.56	61.07	60.43	61.02	71,890	+0.49(+0.81%)
Apr 14, 2011	60.19	60.55	59.93	60.53	87,238	-0.03(-0.04%)
Apr 13, 2011	60.52	60.76	60.15	60.56	120,631	+0.45(+0.75%)
Apr 12, 2011	60.23	60.45	59.85	60.11	173,947	-0.62(-1.02%)
Apr 11, 2011	61.37	61.39	60.55	60.72	93,205	-0.50(-0.81%)
Apr 08, 2011	61.96	61.96	60.90	61.22	90,600	-0.27(-0.44%)
Apr 07, 2011	61.75	61.87	61.19	61.49	113,822	-0.21(-0.34%)
Apr 06, 2011	62.37	62.43	61.48	61.70	151,123	-0.26(-0.42%)
Apr 05, 2011	61.69	62.24	61.64	61.97	91,887	+0.18(+0.29%)
Apr 04, 2011	61.98	62.00	61.60	61.78	145,399	+0.09(+0.15%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Midcap Growth ETF Vanguard (NY: VOT )

Historical Prices