ARCX
Datos históricos de Vanguard Morningstar Mid-Cap Growth ETF
Vanguard Morningstar Mid-Cap Growth ETF · VOT
$302.48
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 4:32:18 UTC
- Variación en el periodo
- +3.83%
- Máximo
- US$315.15
- 14 de agosto de 2026
- Mínimo
- US$248.23
- 30 de marzo de 2026
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 300.02 | 302.71 | 298.92 | 302.48 | +1.55% | 150,596.004 |
| 8 oct 2026 | 297.97 | 299.61 | 296.04 | 297.86 | −0.77% | 178,183.502 |
| 7 oct 2026 | 300.91 | 301.64 | 298.53 | 300.18 | −1.27% | 217,403.956 |
| 6 oct 2026 | 302.13 | 304.94 | 302.13 | 304.03 | +1.33% | 193,554.644 |
| 5 oct 2026 | 297.95 | 300.56 | 297.00 | 300.05 | +0.83% | 329,183.419 |
| 2 oct 2026 | 297.66 | 299.21 | 296.70 | 297.59 | +0.90% | 311,768.541 |
| 1 oct 2026 | 293.63 | 295.76 | 292.09 | 294.94 | +0.97% | 210,859.345 |
| 30 sep 2026 | 295.88 | 295.88 | 292.10 | 292.10 | −0.84% | 223,585.626 |
| 29 sep 2026 | 294.49 | 295.45 | 293.32 | 294.57 | +0.42% | 218,665.716 |
| 28 sep 2026 | 293.60 | 294.83 | 291.64 | 293.35 | −1.33% | 219,467.202 |
| 25 sep 2026 | 296.52 | 298.44 | 296.03 | 297.30 | +0.44% | 363,296.288 |
| 24 sep 2026 | 294.22 | 297.25 | 294.22 | 295.99 | −0.17% | 200,694.338 |
| 23 sep 2026 | 298.00 | 298.44 | 296.19 | 296.49 | −0.67% | 163,971.252 |
| 22 sep 2026 | 298.84 | 299.97 | 297.93 | 298.50 | +0.30% | 131,389.437 |
| 21 sep 2026 | 295.46 | 298.42 | 294.08 | 297.61 | +1.83% | 149,517.407 |
| 18 sep 2026 | 292.18 | 292.81 | 290.23 | 292.25 | +0.23% | 170,149.523 |
| 17 sep 2026 | 293.39 | 293.69 | 291.28 | 291.58 | +0.71% | 209,080.457 |
| 16 sep 2026 | 290.63 | 292.96 | 287.25 | 289.52 | −0.08% | 180,621.718 |
| 15 sep 2026 | 292.62 | 292.62 | 289.25 | 289.74 | −1.13% | 147,725.472 |
| 14 sep 2026 | 291.09 | 293.98 | 291.01 | 293.05 | −0.66% | 176,189.336 |
| 11 sep 2026 | 295.71 | 296.17 | 294.54 | 294.99 | +0.77% | 198,068.698 |
| 10 sep 2026 | 293.25 | 296.05 | 292.55 | 292.75 | −1.14% | 284,584.908 |
| 9 sep 2026 | 298.31 | 298.86 | 296.13 | 296.13 | −0.95% | 167,003.204 |
| 8 sep 2026 | 299.92 | 301.09 | 298.22 | 298.97 | −0.40% | 203,457.679 |
| 4 sep 2026 | 298.14 | 300.56 | 297.90 | 300.18 | +0.11% | 75,003.162 |
| 3 sep 2026 | 299.11 | 300.35 | 296.91 | 299.85 | +1.19% | 165,562.113 |
| 2 sep 2026 | 295.80 | 297.20 | 295.20 | 296.33 | −0.11% | 260,038.841 |
| 1 sep 2026 | 299.50 | 300.73 | 295.75 | 296.66 | −1.78% | 274,428.645 |
| 31 ago 2026 | 301.34 | 302.03 | 300.54 | 302.03 | −0.34% | 138,892.706 |
| 28 ago 2026 | 306.74 | 306.88 | 302.97 | 303.06 | −1.29% | 196,698.959 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.