Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Growth ETF Vanguard (NY: VOT )

221.07 -0.86 (-0.39%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 224.48 224.48 221.40 221.93 199,555 -1.63(-0.73%)
Apr 16, 2024 223.57 224.47 222.22 223.56 144,028 -0.35(-0.16%)
Apr 15, 2024 229.92 230.01 223.24 223.91 289,179 -3.88(-1.70%)
Apr 12, 2024 230.15 230.55 226.98 227.79 197,326 -4.09(-1.76%)
Apr 11, 2024 231.77 232.56 229.89 231.88 118,688 +0.98(+0.42%)
Apr 10, 2024 229.92 231.85 229.79 230.90 157,840 -3.01(-1.29%)
Apr 09, 2024 233.99 234.38 231.47 233.91 146,414 +0.64(+0.27%)
Apr 08, 2024 233.02 233.67 232.32 233.27 175,253 +1.08(+0.47%)
Apr 05, 2024 229.80 232.99 229.65 232.19 154,372 +2.71(+1.18%)
Apr 04, 2024 234.77 235.07 229.25 229.48 161,614 -3.15(-1.35%)
Apr 03, 2024 231.14 233.41 230.75 232.63 174,888 +0.56(+0.24%)
Apr 02, 2024 232.12 232.12 230.83 232.07 173,820 -2.41(-1.03%)
Apr 01, 2024 235.93 236.21 233.93 234.48 201,134 -1.31(-0.56%)
Mar 28, 2024 236.18 236.47 235.57 235.79 162,620 +0.00(+0.00%)
Mar 27, 2024 235.37 235.86 234.84 235.79 127,630 +2.37(+1.02%)
Mar 26, 2024 234.69 234.94 233.30 233.42 245,366 -0.16(-0.07%)
Mar 25, 2024 233.56 233.99 233.00 233.58 130,136 +0.37(+0.16%)
Mar 22, 2024 234.62 234.62 232.63 233.21 196,330 -1.27(-0.54%)
Mar 21, 2024 234.58 235.59 233.83 234.48 150,017 +1.72(+0.74%)
Mar 20, 2024 230.36 232.82 229.99 232.76 350,720 +2.48(+1.08%)
Mar 19, 2024 228.49 230.38 227.97 230.28 170,033 +0.94(+0.41%)
Mar 18, 2024 230.24 230.59 229.22 229.34 128,669 +0.50(+0.22%)
Mar 15, 2024 228.88 229.90 228.26 228.84 207,770 -1.10(-0.48%)
Mar 14, 2024 232.31 232.31 228.34 229.94 144,783 -2.12(-0.91%)
Mar 13, 2024 232.33 233.21 231.71 232.05 187,577 -0.48(-0.21%)
Mar 12, 2024 231.83 232.68 230.49 232.53 109,542 +1.45(+0.63%)
Mar 11, 2024 230.59 231.43 229.68 231.08 117,081 -0.27(-0.12%)
Mar 08, 2024 233.52 234.30 230.69 231.35 188,378 -1.58(-0.68%)
Mar 07, 2024 232.18 233.52 231.84 232.93 171,883 +2.59(+1.12%)
Mar 06, 2024 230.75 231.27 229.20 230.35 202,471 +2.01(+0.88%)
Mar 05, 2024 230.62 230.62 227.25 228.34 234,924 -3.21(-1.38%)
Mar 04, 2024 231.60 232.19 230.40 231.54 161,585 +0.37(+0.16%)
Mar 01, 2024 229.38 231.21 228.33 231.17 196,302 +2.36(+1.03%)
Feb 29, 2024 228.80 229.47 227.69 228.82 316,147 +1.32(+0.58%)
Feb 28, 2024 226.60 227.97 226.36 227.50 180,570 +0.17(+0.07%)
Feb 27, 2024 227.59 227.69 226.80 227.33 282,837 +0.91(+0.40%)
Feb 26, 2024 226.75 227.38 226.31 226.42 118,864 +0.11(+0.05%)
Feb 23, 2024 226.57 227.09 225.44 226.31 825,809 +0.20(+0.09%)
Feb 22, 2024 224.81 226.54 224.31 226.11 116,749 +4.15(+1.87%)
Feb 21, 2024 221.20 221.99 220.35 221.96 159,600 -0.30(-0.13%)
Feb 20, 2024 223.02 223.02 221.17 222.26 163,223 -1.83(-0.82%)
Feb 16, 2024 224.97 226.19 224.01 224.09 123,885 -1.39(-0.62%)
Feb 15, 2024 224.61 225.75 223.98 225.47 133,734 +1.69(+0.75%)
Feb 14, 2024 222.18 224.06 221.54 223.79 213,132 +3.39(+1.54%)
Feb 13, 2024 219.32 221.62 218.51 220.39 313,804 -3.57(-1.60%)
Feb 12, 2024 224.16 225.45 223.71 223.97 126,833 -0.14(-0.06%)
Feb 09, 2024 223.91 224.65 223.26 224.11 119,720 +0.60(+0.27%)
Feb 08, 2024 222.22 223.86 222.21 223.51 342,301 +1.67(+0.75%)
Feb 07, 2024 221.10 222.70 220.25 221.84 166,311 +1.60(+0.73%)
Feb 06, 2024 218.72 220.28 218.10 220.24 150,645 +2.31(+1.06%)
Feb 05, 2024 218.93 219.16 216.53 217.94 98,469 -1.90(-0.86%)
Feb 02, 2024 218.53 220.56 216.84 219.83 136,858 +0.81(+0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.