Quantcast

MSCI US Mid Cap Growth Index Historical Stock Prices

(ETF)
VOT 
$146.43
*  
1.29
0.87%
Get VOT Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading VOT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 147.25 147.27 145.77 146.43 151,527
04/25/2019 147.27 147.27 145.77 146.43 151,527
04/24/2019 147.59 148.1 147.42 147.72 109,980
04/23/2019 146.2 147.7692 146.02 147.58 100,605
04/22/2019 145.17 146.07 145.17 146.02 122,781
04/18/2019 145.3 145.54 144.2104 145.54 247,651
04/17/2019 147.08 147.08 144.79 145 97,545
04/16/2019 147.68 147.68 146.1 146.5 151,164
04/15/2019 147.28 147.4119 146.69 147.17 98,386
04/12/2019 147.1 147.23 146.629 147.17 98,546
04/11/2019 146.24 146.24 145.67 146.07 80,529
04/10/2019 145.37 146.03 145.37 146.03 111,032
04/09/2019 145.67 145.72 144.97 145.18 76,624
04/08/2019 145.73 146.06 144.898 146.06 193,632
04/05/2019 145.24 145.97 145.2008 145.97 128,421
04/04/2019 145.34 145.41 144 144.84 111,292
04/03/2019 145.46 145.86 144.8901 145.24 150,340
04/02/2019 144.42 144.75 143.97 144.69 153,327
04/01/2019 143.99 144.39 143.49 144.32 199,582
03/29/2019 142.61 142.9764 142.11 142.77 118,896
03/28/2019 140.75 141.6699 140.45 141.59 143,036
03/27/2019 141.35 141.47 139.4808 140.57 101,307
03/26/2019 141.35 141.909 140.53 141.36 76,922
03/25/2019 140.14 140.75 139.37 140.34 129,541
03/22/2019 142.76 142.98 140.33 140.36 189,194
03/21/2019 140.58 143.7699 140.58 143.56 130,039
03/20/2019 141.41 142.0949 140.205 141.03 109,587
03/19/2019 141.91 142.22 141.1 141.56 128,144
03/18/2019 140.98 141.61 140.467 141.36 236,165
03/15/2019 140.17 141.05 140.17 140.5 104,003
03/14/2019 140.21 140.3 139.65 139.95 149,067
03/13/2019 139.84 140.85 139.84 140.19 121,400
03/12/2019 138.96 139.58 138.645 139.33 97,722
03/11/2019 137.05 138.74 136.89 138.74 84,384
03/08/2019 135.85 136.67 135.4418 136.61 126,506
03/07/2019 137.7 137.81 136.46 137.06 201,000
03/06/2019 139 139.0108 137.74 137.84 170,138
03/05/2019 139.37 139.478 138.7584 138.99 99,361
03/04/2019 141.14 141.14 138 139.33 173,813
03/01/2019 140.43 140.73 139.5 140.53 123,531
02/28/2019 139.5 140.089 139.13 139.42 254,059
02/27/2019 138.87 139.72 138.43 139.62 138,798
02/26/2019 139.46 139.67 139.0601 139.09 132,588
02/25/2019 140.26 140.5254 139.49 139.6 108,285
02/22/2019 138.66 139.3299 138.6299 139.27 90,781
02/21/2019 138.6 138.6 137.715 138.23 122,627
02/20/2019 138.99 139.106 138.27 138.87 218,936
02/19/2019 138.37 139.2817 138.36 138.96 120,810
02/15/2019 138.46 138.79 138.23 138.77 124,795
02/14/2019 136.67 137.89 136.64 137.39 111,214
02/13/2019 137.32 137.535 136.69 137.27 152,629
02/12/2019 136.22 136.9699 135.93 136.79 114,623
02/11/2019 135.22 135.5571 134.88 135.32 137,752
02/08/2019 133.42 134.8 133.35 134.8 163,632
02/07/2019 134.07 134.7199 133.16 134.12 138,836
02/06/2019 135.05 135.2983 134.395 134.9 122,681
02/05/2019 134.72 135.2099 134.47 135.11 144,275
02/04/2019 133.7 134.52 133.2301 134.52 150,522
02/01/2019 133.12 133.7 132.73 133.64 340,982
01/31/2019 131.97 133.376 131.97 132.93 208,202
01/30/2019 130.73 132.3404 130.1099 132.1 187,589
01/29/2019 130.32 130.32 129.35 129.9 96,221
01/28/2019 129.54 130.15 129.18 130.1 224,079
01/25/2019 130.07 130.9818 129.83 130.85 106,087
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio