Vanguard Mid-Cap Growth Index Fund ETF Shares (VOT)

VOT
🏛️ 미국 →
291.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 178.68 179.76 177.60 179.76 0.2M
2022-12-29 177.81 180.88 177.15 180.39 0.2M
2022-12-28 178.62 179.21 176.00 176.22 0.2M
2022-12-27 179.57 179.64 177.62 178.59 0.2M
2022-12-23 178.61 179.67 177.28 179.67 0.2M
2022-12-22 180.26 180.26 175.70 178.74 0.2M
2022-12-21 180.93 183.00 179.91 182.48 0.2M
2022-12-20 178.94 180.14 177.58 179.47 0.3M
2022-12-19 181.74 181.74 178.40 179.09 0.2M
2022-12-16 182.05 183.04 180.39 181.63 0.3M
2022-12-15 186.58 187.01 183.44 183.95 0.2M
2022-12-14 190.91 192.07 188.19 189.41 0.1M
2022-12-13 194.87 195.22 189.37 190.88 0.2M
2022-12-12 185.18 188.26 184.97 188.26 0.2M
2022-12-09 185.99 187.14 184.81 184.86 0.3M
2022-12-08 185.81 187.75 184.80 186.62 0.3M
2022-12-07 184.27 185.84 183.73 184.55 0.3M
2022-12-06 188.08 188.08 183.17 184.36 0.5M
2022-12-05 191.82 191.86 187.44 187.99 0.2M
2022-12-02 190.58 193.89 190.30 193.12 0.2M
2022-12-01 193.46 194.84 192.10 193.83 0.2M
2022-11-30 185.87 192.39 184.99 192.24 0.3M
2022-11-29 185.91 186.25 184.51 185.12 0.2M
2022-11-28 186.88 188.07 184.86 185.34 0.2M
2022-11-25 188.61 189.00 188.14 188.63 0.1M
2022-11-23 187.14 189.49 187.14 188.74 0.3M
2022-11-22 185.90 187.13 184.49 187.05 0.3M
2022-11-21 184.78 185.39 183.73 184.70 0.1M
2022-11-18 187.57 187.70 184.37 186.14 0.2M
2022-11-17 184.98 186.08 183.62 185.51 0.1M
2022-11-16 190.19 190.31 187.70 188.06 0.2M
2022-11-15 191.66 192.33 189.57 191.23 0.2M
2022-11-14 189.78 190.69 187.87 187.95 0.2M
2022-11-11 188.56 191.49 187.90 190.51 0.3M
2022-11-10 182.33 187.74 182.33 187.55 0.2M
2022-11-09 177.67 177.93 174.42 174.67 0.1M
2022-11-08 178.03 181.07 176.71 179.09 0.2M
2022-11-07 177.51 177.74 175.45 177.44 0.2M
2022-11-04 178.28 178.28 173.20 176.28 0.3M
2022-11-03 173.61 176.93 172.85 175.01 0.2M
2022-11-02 181.65 182.94 175.45 175.60 0.2M
2022-11-01 184.73 185.25 181.70 182.14 0.1M
2022-10-31 181.39 183.17 180.99 181.85 0.1M
2022-10-28 179.19 182.73 178.17 182.56 0.2M
2022-10-27 180.65 181.77 178.81 179.10 0.1M
2022-10-26 178.71 182.70 178.50 179.43 0.2M
2022-10-25 175.06 179.60 175.06 179.42 0.3M
2022-10-24 174.00 174.93 171.52 174.48 0.2M
2022-10-21 169.65 173.31 168.00 173.19 0.2M
2022-10-20 171.70 174.07 169.63 170.19 0.2M
2022-10-19 172.69 173.49 170.20 171.54 0.1M
2022-10-18 175.88 176.80 172.59 174.20 0.3M
2022-10-17 169.51 172.48 169.51 171.52 0.3M
2022-10-14 173.18 173.84 165.70 165.84 0.2M
2022-10-13 165.37 172.79 163.55 171.83 0.3M
2022-10-12 170.27 170.45 168.22 169.41 0.2M
2022-10-11 171.30 172.68 168.50 170.09 0.2M
2022-10-10 175.82 175.82 171.15 172.33 0.3M
2022-10-07 178.68 178.68 174.19 175.05 0.2M
2022-10-06 181.41 183.44 180.16 180.83 0.2M
2022-10-05 180.01 183.08 178.56 181.89 0.2M
2022-10-04 178.97 182.58 178.59 182.53 0.3M
2022-10-03 172.68 176.51 171.51 175.43 0.2M
2022-09-30 171.78 174.80 170.37 170.54 0.2M
2022-09-29 173.03 173.04 170.00 171.93 0.2M
2022-09-28 171.50 175.97 170.94 175.15 0.2M
2022-09-27 172.63 173.36 169.25 170.37 0.3M
2022-09-26 171.84 174.27 169.86 170.12 0.2M
2022-09-23 173.00 173.32 169.81 172.36 0.3M
2022-09-22 180.00 180.13 175.37 175.62 0.2M
2022-09-21 184.20 186.08 180.21 180.28 0.3M
2022-09-20 184.35 184.45 181.94 182.89 0.2M
2022-09-19 183.26 186.09 183.24 185.98 0.1M
2022-09-16 185.47 185.68 183.34 185.15 0.1M
2022-09-15 189.52 192.05 187.37 187.96 0.2M
2022-09-14 190.42 191.32 188.92 190.67 0.1M
2022-09-13 192.66 193.31 175.00 189.87 0.2M
2022-09-12 197.46 198.27 196.58 198.27 0.1M
2022-09-09 194.40 197.03 194.08 196.65 0.1M
2022-09-08 188.62 192.73 188.06 192.73 0.1M
2022-09-07 185.42 190.49 184.95 190.03 0.1M
2022-09-06 186.53 186.93 183.95 185.39 0.2M
2022-09-02 189.81 190.12 185.05 185.87 0.1M
2022-09-01 187.00 187.46 183.81 187.34 0.2M
2022-08-31 191.84 192.79 189.09 189.41 0.1M
2022-08-30 193.35 193.65 189.29 190.61 0.1M
2022-08-29 192.45 194.44 192.01 192.54 0.1M
2022-08-26 201.94 201.94 194.28 194.28 0.1M
2022-08-25 199.73 201.89 199.19 201.89 0.1M
2022-08-24 197.04 199.31 196.82 198.38 0.1M
2022-08-23 197.46 199.15 196.64 196.90 0.1M
2022-08-22 198.33 199.00 196.72 197.02 0.1M
2022-08-19 203.30 203.38 200.76 201.22 0.1M
2022-08-18 205.56 205.89 204.45 205.47 0.2M
2022-08-17 205.80 206.55 203.74 205.02 0.1M
2022-08-16 207.92 209.17 206.33 208.17 0.1M
2022-08-15 206.75 209.13 206.33 208.72 0.2M
2022-08-12 205.65 208.28 204.75 208.25 0.2M
2022-08-11 206.83 208.45 203.95 204.26 0.1M
2022-08-10 202.82 205.25 202.66 205.16 0.2M
2022-08-09 200.42 200.48 197.71 198.42 0.2M
2022-08-08 201.41 203.79 200.93 201.29 0.1M
2022-08-05 196.76 200.74 196.38 200.67 0.1M
2022-08-04 199.05 199.50 197.88 199.26 0.1M
2022-08-03 197.77 199.75 196.94 199.18 0.1M
2022-08-02 195.09 198.63 194.71 196.38 0.1M
2022-08-01 194.47 196.92 193.22 195.71 0.1M
2022-07-29 193.55 196.41 192.87 196.00 0.1M
2022-07-28 190.45 194.39 189.13 194.15 0.2M
2022-07-27 186.09 190.62 185.94 189.91 0.1M
2022-07-26 185.91 186.11 183.31 183.78 0.1M
2022-07-25 187.17 187.17 185.00 186.57 0.1M
2022-07-22 190.43 190.93 185.89 186.91 0.1M
2022-07-21 187.46 190.57 186.96 190.57 0.2M
2022-07-20 184.47 188.58 184.33 187.86 0.2M
2022-07-19 180.63 184.45 180.01 184.19 0.2M
2022-07-18 180.83 181.78 177.69 178.30 0.5M
2022-07-15 177.45 178.99 176.02 178.95 0.2M
2022-07-14 174.85 175.72 172.14 175.22 0.2M
2022-07-13 174.33 178.17 173.46 176.56 0.2M
2022-07-12 180.01 181.50 176.33 177.43 0.4M
2022-07-11 181.64 182.01 179.56 180.08 0.2M
2022-07-08 182.52 184.63 181.22 183.45 0.2M
2022-07-07 180.90 184.17 180.31 183.72 0.2M
2022-07-06 179.75 180.90 178.09 179.73 0.3M
2022-07-05 175.02 179.81 173.37 179.79 0.4M
2022-07-01 175.29 177.97 174.32 177.75 0.2M
2022-06-30 175.22 177.43 172.82 175.38 0.2M
2022-06-29 178.26 178.26 175.24 177.21 0.2M
2022-06-28 183.86 184.86 178.04 178.37 0.2M
2022-06-27 184.06 184.40 181.44 182.92 0.4M
2022-06-24 179.62 183.50 179.20 183.49 0.3M
2022-06-23 175.04 178.07 173.79 177.64 0.3M
2022-06-22 171.81 175.82 170.87 173.91 0.4M
2022-06-21 173.00 175.34 173.00 173.71 0.5M
2022-06-17 168.57 171.55 167.49 169.95 0.7M
2022-06-16 171.61 171.73 166.75 167.96 0.3M
2022-06-15 174.67 178.59 172.97 176.00 0.5M
2022-06-14 174.29 174.77 171.12 172.66 0.3M
2022-06-13 177.00 177.66 172.36 173.02 0.5M
2022-06-10 185.36 185.48 181.92 182.38 0.3M
2022-06-09 192.77 193.61 188.86 188.89 0.2M
2022-06-08 195.08 196.36 193.30 193.86 0.1M
2022-06-07 191.66 196.34 191.30 196.06 0.2M
2022-06-06 195.23 195.33 192.75 193.41 0.2M
2022-06-03 194.00 194.52 191.92 192.54 0.2M
2022-06-02 189.01 196.01 188.55 195.89 0.2M
2022-06-01 192.19 193.16 187.15 188.61 0.2M
2022-05-31 193.84 194.01 190.16 191.17 0.3M
2022-05-27 189.59 194.51 189.16 194.51 0.2M
2022-05-26 183.32 188.62 182.93 187.67 0.2M
2022-05-25 179.39 183.88 179.10 182.76 0.3M
2022-05-24 182.55 182.55 177.88 179.93 0.2M
2022-05-23 184.70 185.03 181.43 184.56 0.2M
2022-05-20 184.71 185.31 178.22 183.26 0.3M
2022-05-19 178.09 184.51 178.09 182.21 0.3M
2022-05-18 184.91 185.42 178.49 179.37 0.2M
2022-05-17 186.84 187.76 183.30 187.00 0.3M
2022-05-16 185.64 186.74 183.07 183.33 0.3M
2022-05-13 181.63 187.58 181.40 186.76 0.3M
2022-05-12 175.60 181.03 174.01 179.02 0.7M
2022-05-11 180.23 183.92 176.35 176.65 0.5M
2022-05-10 184.35 185.38 177.00 181.25 0.5M
2022-05-09 187.35 188.12 179.50 180.42 0.5M
2022-05-06 194.13 194.13 187.93 190.87 0.5M
2022-05-05 202.54 202.83 193.54 195.71 0.3M
2022-05-04 199.56 205.05 195.23 204.71 0.3M
2022-05-03 199.07 200.82 198.18 199.37 0.2M
2022-05-02 197.21 199.64 194.24 199.17 0.6M
2022-04-29 202.98 206.00 197.16 197.46 0.2M
2022-04-28 202.03 205.70 198.25 204.52 0.3M
2022-04-27 200.63 203.76 199.19 199.95 0.8M
2022-04-26 206.23 206.43 199.99 200.11 0.3M
2022-04-25 203.61 207.32 202.58 207.16 0.3M
2022-04-22 209.96 210.17 204.59 204.63 0.3M
2022-04-21 218.37 219.44 209.42 209.94 0.2M
2022-04-20 218.33 218.33 216.00 216.50 0.1M
2022-04-19 211.69 217.62 211.29 217.21 0.1M
2022-04-18 212.94 213.25 210.13 211.59 0.2M
2022-04-14 217.70 218.24 213.68 213.75 0.1M
2022-04-13 213.72 217.81 213.19 217.54 0.1M
2022-04-12 217.25 219.20 212.50 213.27 0.3M
2022-04-11 216.01 217.25 214.53 214.79 0.2M
2022-04-08 218.82 220.07 217.03 217.79 0.2M
2022-04-07 218.60 220.75 216.14 219.65 0.2M
2022-04-06 220.22 220.22 216.57 218.87 0.2M
2022-04-05 227.19 227.75 222.04 222.45 0.2M
2022-04-04 225.26 227.46 224.57 227.20 0.2M
2022-04-01 223.64 224.89 222.32 224.26 0.1M
2022-03-31 225.82 227.19 222.81 222.81 0.1M
2022-03-30 227.89 228.61 224.66 225.62 0.2M
2022-03-29 225.95 229.66 225.32 229.00 0.6M
2022-03-28 221.09 223.49 219.56 223.41 0.2M
2022-03-25 223.15 223.21 218.58 221.24 0.2M
2022-03-24 219.87 222.37 217.78 222.37 0.1M
2022-03-23 221.30 222.36 218.47 218.75 0.1M
2022-03-22 219.85 223.78 219.41 223.17 0.1M
2022-03-21 221.05 221.89 217.34 219.57 0.2M
2022-03-18 215.89 221.93 215.53 221.75 0.6M
2022-03-17 211.28 216.91 210.65 216.82 0.1M
2022-03-16 206.93 212.25 205.45 212.19 0.2M
2022-03-15 200.51 204.67 200.01 204.30 0.2M
2022-03-14 203.74 204.77 198.63 199.76 0.2M
2022-03-11 210.57 210.57 203.47 203.58 0.1M
2022-03-10 207.28 209.00 205.46 208.56 0.1M
2022-03-09 208.18 211.25 207.00 210.28 0.2M
2022-03-08 203.96 208.05 201.55 203.12 0.3M
2022-03-07 213.21 213.21 204.12 204.19 0.2M
2022-03-04 214.46 215.37 210.18 212.75 0.2M
2022-03-03 220.81 220.81 214.59 215.54 0.2M
2022-03-02 218.39 220.47 215.90 219.79 0.2M
2022-03-01 218.99 219.98 214.95 216.59 0.2M
2022-02-28 217.42 220.56 216.17 219.11 0.2M
2022-02-25 214.77 219.06 212.43 218.80 0.2M
2022-02-24 200.55 215.07 199.72 214.47 0.5M
2022-02-23 213.15 213.49 205.95 206.28 0.3M
2022-02-22 212.98 215.33 209.73 211.37 0.4M
2022-02-18 216.86 218.08 213.03 214.20 0.2M
2022-02-17 222.20 222.20 216.70 217.12 0.2M
2022-02-16 222.88 224.67 220.68 224.09 0.1M
2022-02-15 222.28 224.69 221.81 224.33 0.1M
2022-02-14 220.40 222.16 217.48 219.15 0.3M
2022-02-11 226.72 227.90 219.26 220.51 0.3M
2022-02-10 226.06 232.00 224.77 226.13 0.2M
2022-02-09 226.83 230.14 226.40 230.05 0.1M
2022-02-08 220.25 224.23 219.42 223.78 0.2M
2022-02-07 221.92 224.70 220.70 221.12 0.2M
2022-02-04 218.43 223.34 217.51 221.58 0.3M
2022-02-03 220.49 222.54 217.82 218.33 0.6M
2022-02-02 225.81 225.81 222.28 224.49 0.4M
2022-02-01 222.63 224.41 219.44 224.15 0.4M
2022-01-31 213.79 221.89 213.79 221.68 0.3M
2022-01-28 207.43 213.62 204.68 213.62 0.5M
2022-01-27 213.09 214.30 206.36 207.19 0.4M
2022-01-26 216.41 218.18 207.92 210.21 1.2M
2022-01-25 216.25 216.25 210.46 212.52 0.5M
2022-01-24 211.52 219.30 205.76 218.97 0.7M
2022-01-21 219.80 221.44 215.00 215.00 0.6M
2022-01-20 224.50 228.26 220.20 220.37 0.3M
2022-01-19 225.77 227.54 222.72 222.78 0.3M
2022-01-18 227.02 228.01 223.86 224.07 0.3M
2022-01-14 229.64 231.48 226.66 230.46 0.4M
2022-01-13 239.17 239.17 231.15 231.40 0.2M
2022-01-12 240.00 241.17 236.67 238.09 0.2M
2022-01-11 234.60 238.47 233.30 238.16 0.2M
2022-01-10 232.90 234.78 227.75 234.68 0.4M
2022-01-07 238.90 240.59 235.26 235.34 0.2M
2022-01-06 238.42 241.25 235.42 238.92 0.2M
2022-01-05 247.19 247.19 238.40 238.40 0.4M
2022-01-04 252.23 252.23 245.26 247.81 0.3M
2022-01-03 255.30 255.30 250.00 251.37 0.2M