Singapore markets open in 1 hour 47 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,240.06 +1,405.52 (+2.43%) CMC Crypto 200
1,279.85 +9.11 (+0.72%)
Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 225.14 | 226.38 | 222.28 | 225.75 | 225.75 | 113,484 |
| 01 May 2024 | 223.40 | 227.32 | 222.30 | 223.35 | 223.35 | 319,300 |
| 30 Apr 2024 | 227.08 | 227.62 | 223.69 | 223.84 | 223.84 | 107,900 |
| 29 Apr 2024 | 227.52 | 228.29 | 226.77 | 228.12 | 228.12 | 101,500 |
| 26 Apr 2024 | 225.89 | 227.64 | 225.06 | 226.79 | 226.79 | 122,300 |
| 25 Apr 2024 | 223.31 | 225.74 | 221.61 | 225.13 | 225.13 | 181,500 |
| 24 Apr 2024 | 225.36 | 226.56 | 223.10 | 224.53 | 224.53 | 204,000 |
| 23 Apr 2024 | 221.58 | 224.71 | 221.41 | 224.27 | 224.27 | 243,600 |
| 22 Apr 2024 | 220.06 | 221.95 | 218.50 | 220.80 | 220.80 | 121,700 |
| 19 Apr 2024 | 220.94 | 221.67 | 217.79 | 218.75 | 218.75 | 161,800 |
| 18 Apr 2024 | 222.53 | 223.51 | 220.35 | 220.85 | 220.85 | 240,700 |
| 17 Apr 2024 | 224.48 | 224.48 | 221.40 | 221.93 | 221.93 | 199,600 |
| 16 Apr 2024 | 223.57 | 224.47 | 222.23 | 223.56 | 223.56 | 144,000 |
| 15 Apr 2024 | 229.92 | 230.01 | 223.24 | 223.91 | 223.91 | 289,200 |
| 12 Apr 2024 | 230.15 | 230.55 | 226.98 | 227.79 | 227.79 | 197,300 |
| 11 Apr 2024 | 231.77 | 232.56 | 229.89 | 231.88 | 231.88 | 118,700 |
| 10 Apr 2024 | 229.92 | 231.85 | 229.79 | 230.90 | 230.90 | 157,800 |
| 09 Apr 2024 | 233.99 | 234.38 | 231.47 | 233.91 | 233.91 | 146,400 |
| 08 Apr 2024 | 233.02 | 233.67 | 232.32 | 233.27 | 233.27 | 175,300 |
| 05 Apr 2024 | 229.80 | 232.99 | 229.65 | 232.19 | 232.19 | 154,400 |
| 04 Apr 2024 | 234.77 | 235.07 | 229.25 | 229.48 | 229.48 | 161,600 |
| 03 Apr 2024 | 231.14 | 233.41 | 230.75 | 232.63 | 232.63 | 174,800 |
| 02 Apr 2024 | 232.12 | 232.12 | 230.83 | 232.07 | 232.07 | 173,800 |
| 01 Apr 2024 | 235.93 | 236.21 | 233.93 | 234.48 | 234.48 | 201,100 |
| 28 Mar 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 235.79 | 162,600 |
| 27 Mar 2024 | 235.37 | 235.86 | 234.08 | 235.79 | 235.79 | 127,600 |
| 26 Mar 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 233.42 | 245,400 |
| 25 Mar 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 233.58 | 130,100 |
| 22 Mar 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 233.21 | 196,300 |
| 21 Mar 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 234.48 | 150,000 |
| 21 Mar 2024 | 0.409 Dividend | |||||
| 20 Mar 2024 | 230.76 | 233.23 | 230.39 | 233.17 | 232.76 | 350,100 |
| 19 Mar 2024 | 228.89 | 230.78 | 228.37 | 230.68 | 230.28 | 169,700 |
| 18 Mar 2024 | 230.64 | 231.00 | 229.63 | 229.74 | 229.34 | 128,400 |
| 15 Mar 2024 | 229.28 | 230.30 | 228.66 | 229.24 | 228.84 | 207,400 |
| 14 Mar 2024 | 232.72 | 232.72 | 228.74 | 230.34 | 229.94 | 144,500 |
| 13 Mar 2024 | 232.74 | 233.62 | 232.12 | 232.46 | 232.05 | 187,200 |
| 12 Mar 2024 | 232.24 | 233.09 | 230.89 | 232.94 | 232.53 | 109,300 |
| 11 Mar 2024 | 231.00 | 231.84 | 230.08 | 231.49 | 231.08 | 116,900 |
| 08 Mar 2024 | 233.93 | 234.71 | 231.10 | 231.76 | 231.35 | 188,000 |
| 07 Mar 2024 | 232.59 | 233.93 | 232.25 | 233.34 | 232.93 | 171,600 |
| 06 Mar 2024 | 231.15 | 231.68 | 229.60 | 230.75 | 230.35 | 202,100 |
| 05 Mar 2024 | 231.02 | 231.02 | 227.64 | 228.74 | 228.34 | 234,500 |
| 04 Mar 2024 | 232.01 | 232.60 | 230.80 | 231.95 | 231.54 | 161,300 |
| 01 Mar 2024 | 229.78 | 231.62 | 228.73 | 231.58 | 231.17 | 196,000 |
| 29 Feb 2024 | 229.20 | 229.87 | 228.10 | 229.22 | 228.82 | 315,600 |
| 28 Feb 2024 | 227.00 | 228.37 | 226.76 | 227.90 | 227.50 | 180,300 |
| 27 Feb 2024 | 227.99 | 228.09 | 227.20 | 227.73 | 227.33 | 282,300 |
| 26 Feb 2024 | 227.15 | 227.78 | 226.71 | 226.82 | 226.42 | 118,700 |
| 23 Feb 2024 | 226.97 | 227.48 | 225.84 | 226.71 | 226.31 | 824,400 |
| 22 Feb 2024 | 225.20 | 226.94 | 224.71 | 226.51 | 226.11 | 116,500 |
| 21 Feb 2024 | 221.59 | 222.38 | 220.73 | 222.35 | 221.96 | 159,300 |
| 20 Feb 2024 | 223.41 | 223.41 | 221.56 | 222.65 | 222.26 | 162,900 |
| 16 Feb 2024 | 225.37 | 226.59 | 224.40 | 224.48 | 224.09 | 123,700 |
| 15 Feb 2024 | 225.00 | 226.15 | 224.37 | 225.87 | 225.47 | 133,500 |
| 14 Feb 2024 | 222.57 | 224.45 | 221.92 | 224.18 | 223.79 | 212,800 |
| 13 Feb 2024 | 219.71 | 222.01 | 218.89 | 220.78 | 220.39 | 313,300 |
| 12 Feb 2024 | 224.55 | 225.85 | 224.10 | 224.36 | 223.97 | 126,600 |
| 09 Feb 2024 | 224.30 | 225.04 | 223.65 | 224.50 | 224.11 | 119,500 |
| 08 Feb 2024 | 222.61 | 224.25 | 222.60 | 223.90 | 223.51 | 341,700 |
| 07 Feb 2024 | 221.49 | 223.09 | 220.64 | 222.23 | 221.84 | 166,000 |
| 06 Feb 2024 | 219.10 | 220.67 | 218.48 | 220.63 | 220.24 | 150,400 |
| 05 Feb 2024 | 219.31 | 219.55 | 216.92 | 218.32 | 217.94 | 98,300 |
| 02 Feb 2024 | 218.91 | 220.95 | 217.22 | 220.22 | 219.83 | 136,600 |
| 01 Feb 2024 | 217.51 | 219.41 | 215.89 | 219.41 | 219.03 | 200,300 |
| 31 Jan 2024 | 219.06 | 220.10 | 216.27 | 216.27 | 215.89 | 108,200 |
| 30 Jan 2024 | 220.46 | 221.02 | 219.75 | 220.22 | 219.83 | 110,900 |
| 29 Jan 2024 | 217.91 | 220.89 | 217.71 | 220.89 | 220.50 | 249,800 |
| 26 Jan 2024 | 218.91 | 219.25 | 217.83 | 217.91 | 217.53 | 153,800 |
| 25 Jan 2024 | 219.60 | 219.60 | 217.57 | 218.56 | 218.18 | 140,400 |
| 24 Jan 2024 | 220.99 | 220.99 | 217.61 | 217.75 | 217.37 | 150,700 |
| 23 Jan 2024 | 219.76 | 220.03 | 218.19 | 219.10 | 218.72 | 154,200 |
| 22 Jan 2024 | 218.36 | 220.17 | 218.02 | 219.27 | 218.89 | 173,200 |
| 19 Jan 2024 | 215.74 | 217.26 | 214.68 | 216.93 | 216.55 | 162,700 |
| 18 Jan 2024 | 214.32 | 215.03 | 212.81 | 215.02 | 214.64 | 107,700 |
| 17 Jan 2024 | 212.71 | 213.01 | 211.58 | 212.95 | 212.58 | 142,700 |
| 16 Jan 2024 | 214.43 | 215.21 | 213.49 | 214.41 | 214.03 | 173,500 |
| 12 Jan 2024 | 217.00 | 217.70 | 215.33 | 215.67 | 215.29 | 211,600 |
| 11 Jan 2024 | 216.51 | 216.80 | 214.06 | 216.18 | 215.80 | 144,900 |
| 10 Jan 2024 | 215.78 | 216.77 | 214.62 | 216.50 | 216.12 | 139,100 |
| 09 Jan 2024 | 214.92 | 216.44 | 214.26 | 215.64 | 215.26 | 153,700 |
| 08 Jan 2024 | 212.57 | 216.24 | 212.57 | 216.23 | 215.85 | 194,200 |
| 05 Jan 2024 | 211.55 | 213.69 | 211.21 | 212.21 | 211.84 | 112,700 |
| 04 Jan 2024 | 211.62 | 213.47 | 211.28 | 212.31 | 211.94 | 117,400 |
| 03 Jan 2024 | 214.69 | 214.69 | 212.09 | 212.21 | 211.84 | 155,800 |
| 02 Jan 2024 | 218.17 | 218.49 | 215.49 | 216.31 | 215.93 | 197,500 |
| 29 Dec 2023 | 220.97 | 221.56 | 219.20 | 219.57 | 219.18 | 85,100 |
| 28 Dec 2023 | 221.13 | 221.50 | 220.77 | 221.19 | 220.80 | 126,100 |
| 27 Dec 2023 | 220.94 | 221.25 | 220.24 | 221.20 | 220.81 | 112,100 |
| 26 Dec 2023 | 219.50 | 221.04 | 219.04 | 220.56 | 220.17 | 116,500 |
| 22 Dec 2023 | 218.91 | 219.45 | 217.89 | 218.91 | 218.53 | 109,600 |
| 21 Dec 2023 | 216.60 | 217.96 | 215.91 | 217.92 | 217.54 | 155,100 |
| 21 Dec 2023 | 0.558 Dividend | |||||
| 20 Dec 2023 | 218.22 | 219.19 | 214.90 | 214.90 | 213.97 | 150,900 |
| 19 Dec 2023 | 217.96 | 219.10 | 217.69 | 218.84 | 217.89 | 159,700 |
| 18 Dec 2023 | 217.04 | 217.64 | 216.23 | 217.07 | 216.13 | 120,900 |
| 15 Dec 2023 | 217.20 | 217.43 | 215.69 | 216.41 | 215.47 | 184,500 |
| 14 Dec 2023 | 216.19 | 218.06 | 215.59 | 217.12 | 216.18 | 191,400 |
| 13 Dec 2023 | 210.10 | 214.51 | 209.82 | 214.08 | 213.15 | 191,500 |
| 12 Dec 2023 | 208.70 | 210.26 | 208.06 | 209.92 | 209.01 | 148,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.