Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

237.82 +1.45 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 237.54 237.84 235.07 237.82 78,245 +1.45(+0.61%)
Aug 29, 2024 236.38 238.49 235.83 236.37 90,991 +1.47(+0.63%)
Aug 28, 2024 235.99 236.35 233.88 234.90 95,814 -1.60(-0.68%)
Aug 27, 2024 235.29 236.75 234.61 236.50 96,122 +0.36(+0.15%)
Aug 26, 2024 237.78 238.37 235.95 236.14 186,375 -1.16(-0.49%)
Aug 23, 2024 235.59 237.59 235.19 237.30 203,711 +3.09(+1.32%)
Aug 22, 2024 236.54 236.86 233.77 234.21 123,520 -1.87(-0.79%)
Aug 21, 2024 234.51 236.08 234.41 236.08 662,789 +2.38(+1.02%)
Aug 20, 2024 234.96 235.34 233.18 233.70 83,155 -1.57(-0.67%)
Aug 19, 2024 233.36 235.27 232.86 235.27 545,157 +2.13(+0.91%)
Aug 16, 2024 232.08 233.32 231.50 233.14 108,118 +0.67(+0.29%)
Aug 15, 2024 231.21 232.75 231.04 232.47 188,694 +4.00(+1.75%)
Aug 14, 2024 228.81 229.13 227.32 228.47 611,941 +0.16(+0.07%)
Aug 13, 2024 226.46 228.69 226.13 228.31 239,890 +3.04(+1.35%)
Aug 12, 2024 226.34 226.35 224.32 225.27 610,293 -0.80(-0.35%)
Aug 09, 2024 225.36 226.64 223.96 226.07 99,444 +0.74(+0.33%)
Aug 08, 2024 221.20 225.42 220.74 225.33 138,632 +6.29(+2.87%)
Aug 07, 2024 224.27 225.36 218.95 219.04 374,395 -2.30(-1.04%)
Aug 06, 2024 220.01 224.55 218.98 221.34 349,287 +3.29(+1.51%)
Aug 05, 2024 215.64 221.12 213.81 218.05 352,015 -4.75(-2.13%)
Aug 02, 2024 225.12 225.27 220.38 222.80 313,517 -5.36(-2.35%)
Aug 01, 2024 232.84 233.72 226.71 228.16 329,717 -5.29(-2.27%)
Jul 31, 2024 234.13 235.52 232.75 233.45 161,031 +3.01(+1.31%)
Jul 30, 2024 231.79 233.13 229.30 230.44 150,179 -0.38(-0.16%)
Jul 29, 2024 231.69 231.70 229.77 230.82 410,430 +0.61(+0.26%)
Jul 26, 2024 229.65 231.29 229.00 230.21 159,090 +1.61(+0.70%)
Jul 25, 2024 228.59 232.19 227.34 228.60 227,266 -0.11(-0.05%)
Jul 24, 2024 233.31 233.35 228.60 228.71 124,338 -5.82(-2.48%)
Jul 23, 2024 235.13 236.26 234.40 234.53 110,742 -0.51(-0.22%)
Jul 22, 2024 233.66 235.11 231.95 235.04 115,624 +3.27(+1.41%)
Jul 19, 2024 232.77 233.17 231.30 231.77 108,863 -0.71(-0.31%)
Jul 18, 2024 235.00 236.65 231.82 232.48 106,083 -1.72(-0.73%)
Jul 17, 2024 237.30 237.80 234.20 234.20 310,966 -5.41(-2.26%)
Jul 16, 2024 236.85 239.61 236.41 239.61 221,284 +3.65(+1.55%)
Jul 15, 2024 236.11 237.24 234.79 235.96 144,318 +0.49(+0.21%)
Jul 12, 2024 234.41 236.71 233.81 235.47 162,633 +2.20(+0.94%)
Jul 11, 2024 232.98 234.35 232.61 233.27 122,746 +1.58(+0.68%)
Jul 10, 2024 231.00 231.72 229.35 231.69 129,052 +1.56(+0.68%)
Jul 09, 2024 231.55 231.55 230.11 230.13 90,217 -1.06(-0.46%)
Jul 08, 2024 231.51 232.09 230.67 231.19 102,313 +0.21(+0.09%)
Jul 05, 2024 230.39 231.13 229.21 230.98 108,600 +0.56(+0.24%)
Jul 03, 2024 230.16 230.72 229.61 230.42 84,559 +0.75(+0.33%)
Jul 02, 2024 228.20 229.71 228.09 229.67 143,395 +1.29(+0.56%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.