Skip to main content
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
164.84
-1.85 (-1.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025166.75166.88164.50164.84164.84-1.11%278,289
Feb 20, 2025166.53166.88165.50166.69166.69-0.15%151,042
Feb 19, 2025165.71167.06165.66166.94166.940.41%279,600
Feb 18, 2025165.39166.32165.03166.26166.260.78%245,718
Feb 14, 2025165.54166.17164.94164.97164.97-0.04%188,534
Feb 13, 2025163.95165.24163.74165.03165.030.87%196,849
Feb 12, 2025163.26164.04162.95163.61163.61-0.85%233,444
Feb 11, 2025164.52165.17164.06165.01165.01-0.08%187,355
Feb 10, 2025165.65165.65164.46165.15165.150.24%219,387
Feb 7, 2025165.85165.85164.51164.76164.76-0.52%274,476
Feb 6, 2025166.64166.64164.78165.62165.62-0.29%175,784
Feb 5, 2025165.88166.29164.77166.10166.100.76%425,634
Feb 4, 2025164.69165.45164.36164.85164.85-0.12%195,200
Feb 3, 2025163.83165.70162.71165.05165.05-0.52%311,391
Jan 31, 2025166.83167.56165.67165.92165.92-0.64%175,533
Jan 30, 2025166.57167.56165.98166.99166.991.00%284,111
Jan 29, 2025165.84166.58165.09165.34165.34-0.31%255,085
Jan 28, 2025167.07167.07165.38165.85165.85-0.93%198,573
Jan 27, 2025166.22167.40165.89167.40167.400.41%287,204
Jan 24, 2025166.68167.21166.24166.71166.710.06%218,168
Jan 23, 2025166.55166.97165.74166.61166.610.07%359,806
Jan 22, 2025168.17168.17166.50166.50166.50-0.90%333,868
Jan 21, 2025167.00168.26167.00168.02168.021.05%375,753
Jan 17, 2025166.24166.88165.79166.27166.270.39%403,913
Jan 16, 2025163.90165.75163.66165.62165.621.06%467,813
Jan 15, 2025165.01165.34163.61163.89163.890.82%342,082
Jan 14, 2025161.55162.82161.27162.55162.551.17%367,260
Jan 13, 2025158.85160.72158.30160.67160.670.95%360,397
Jan 10, 2025160.65161.03159.06159.16159.16-1.73%367,671
Jan 8, 2025161.45162.10160.22161.97161.970.14%307,054
Jan 7, 2025162.56163.19161.17161.74161.74-0.10%560,851
Jan 6, 2025162.99163.65161.72161.90161.90-0.27%297,042
Jan 3, 2025161.91162.51160.84162.34162.340.69%551,736
Jan 2, 2025162.83162.87160.59161.22161.22-0.34%421,022
Dec 31, 2024161.83162.44161.08161.77161.770.24%266,157
Dec 30, 2024161.77161.91160.05161.38161.38-0.85%382,635
Dec 27, 2024162.97164.09162.10162.76162.76-0.68%307,375
Dec 26, 2024163.11164.02162.73163.88163.880.16%351,336
Dec 24, 2024162.41163.66162.16163.62163.620.78%238,800
Dec 23, 2024161.90162.54160.95162.36162.36-0.59%294,226
Dec 20, 2024160.77164.12160.62163.32162.321.51%242,758
Dec 19, 2024162.15163.10160.89160.89159.91-0.28%432,912
Dec 18, 2024166.30166.43161.27161.34160.35-2.89%315,896
Dec 17, 2024166.61167.25165.82166.15165.13-0.80%257,024
Dec 16, 2024168.51168.81167.39167.49166.46-0.43%257,616
Dec 13, 2024168.96169.34168.03168.21167.18-0.45%252,816
Dec 12, 2024169.61169.98168.97168.97167.94-0.37%221,634
Dec 11, 2024170.56170.56169.45169.60168.56-0.15%277,817
Dec 10, 2024171.12171.12169.18169.86168.82-0.95%240,000
Dec 9, 2024172.87172.99171.38171.49170.44-0.60%237,199
Dec 6, 2024173.59174.06172.33172.52171.46-0.40%203,933
Dec 5, 2024173.73174.16173.11173.21172.15-0.35%492,633
Dec 4, 2024174.13174.29173.08173.82172.76-0.17%436,742
Dec 3, 2024175.07175.54174.12174.12173.05-0.45%403,149
Dec 2, 2024176.04176.18174.45174.91173.84-0.72%420,820
Nov 29, 2024176.17176.77176.06176.18175.100.13%94,441
Nov 27, 2024176.32176.83175.82175.95174.870.04%151,460
Nov 26, 2024175.75175.99174.87175.88174.800.06%220,273
Nov 25, 2024175.10176.47175.10175.77174.690.94%259,094
Nov 22, 2024173.21174.46173.21174.14173.070.61%174,814
Nov 21, 2024171.22173.37170.79173.09172.031.35%226,911
Nov 20, 2024170.33170.88169.58170.78169.730.39%192,809
Nov 19, 2024169.24170.53168.85170.12169.08-0.27%238,879
Nov 18, 2024169.91170.88169.73170.58169.540.43%229,924
Nov 15, 2024169.98170.71169.40169.85168.81-0.20%241,734
Nov 14, 2024171.53171.72170.07170.19169.15-0.72%491,840
Nov 13, 2024171.92172.32171.25171.43170.380.01%225,632
Nov 12, 2024172.48172.75171.07171.42170.37-0.82%357,789
Nov 11, 2024172.29173.71172.29172.84171.780.58%162,051
Nov 8, 2024170.99172.35170.73171.84170.790.57%359,844
Nov 7, 2024171.11171.69170.55170.86169.81-0.20%298,558
Nov 6, 2024171.34171.61169.85171.20170.152.18%575,574
Nov 5, 2024165.35167.54164.81167.54166.511.31%277,995
Nov 4, 2024165.40166.36164.87165.37164.360.05%327,625
Nov 1, 2024166.42167.12165.24165.29164.28-0.42%278,143
Oct 31, 2024166.94167.68165.96165.98164.96-0.65%213,308
Oct 30, 2024166.83168.08166.32167.07166.050.11%162,842
Oct 29, 2024167.06167.62166.54166.88165.86-0.71%354,813
Oct 28, 2024167.43168.40167.43168.07167.040.79%517,674
Oct 25, 2024168.65168.95166.64166.75165.73-0.63%172,838
Oct 24, 2024168.53168.53167.40167.80166.77-0.20%228,545
Oct 23, 2024167.83168.58167.30168.13167.100.03%296,780
Oct 22, 2024168.22168.34167.11168.08167.05-0.61%231,851
Oct 21, 2024170.34170.80168.89169.12168.08-0.85%308,992
Oct 18, 2024170.32170.72169.65170.57169.530.31%244,676
Oct 17, 2024170.42170.43169.75170.04169.00-0.07%252,502
Oct 16, 2024169.30170.33168.83170.16169.120.82%253,127
Oct 15, 2024168.84170.27168.59168.77167.74-0.01%351,880
Oct 14, 2024167.46168.90167.06168.78167.750.81%192,647
Oct 11, 2024166.17167.72166.17167.43166.410.98%131,847
Oct 10, 2024166.40166.55165.44165.80164.79-0.51%206,746
Oct 9, 2024165.72166.98165.42166.65165.630.59%203,319
Oct 8, 2024165.72166.03165.17165.68164.670.10%190,606
Oct 7, 2024166.67166.67164.81165.51164.50-0.97%157,065
Oct 4, 2024166.82167.18165.76167.13166.110.78%251,038
Oct 3, 2024166.50166.50165.38165.83164.81-0.53%263,023
Oct 2, 2024166.59167.33166.07166.72165.70-0.25%354,316
Oct 1, 2024167.60167.60166.27167.13166.11-0.32%294,088
Sep 30, 2024167.28167.80166.20167.67166.640.23%281,683
Sep 27, 2024167.12168.26166.97167.29166.270.42%234,499