Skip to main content
logo
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
179.25
+0.59 (0.33%)
At close: Dec 24, 2025, 1:00 PM EST
179.23
-0.02 (-0.01%)
After-hours: Dec 24, 2025, 5:00 PM EST

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025178.87179.61178.57179.25179.250.33%351,887
Dec 23, 2025178.84179.06178.22178.66178.66-0.16%384,238
Dec 22, 2025178.17179.03178.03178.94178.940.21%264,927
Dec 19, 2025178.43179.19178.43178.57177.640.22%335,192
Dec 18, 2025179.09179.79177.92178.17177.24-0.07%332,231
Dec 17, 2025178.75179.42177.87178.29177.36-0.08%284,152
Dec 16, 2025180.25180.57178.05178.44177.51-1.01%310,203
Dec 15, 2025180.85180.85179.33180.26179.320.22%293,844
Dec 12, 2025181.78181.92179.57179.87178.93-0.67%301,826
Dec 11, 2025179.50181.43179.50181.09180.150.89%535,658
Dec 10, 2025176.94179.85176.94179.50178.561.52%445,746
Dec 9, 2025176.59177.83176.59176.82175.900.09%414,859
Dec 8, 2025177.68177.68176.53176.66175.74-0.38%494,987
Dec 5, 2025177.07178.24176.88177.33176.410.02%305,723
Dec 4, 2025176.78177.81176.60177.30176.380.21%273,820
Dec 3, 2025176.10177.07175.76176.92176.000.72%335,110
Dec 2, 2025176.63176.63175.15175.65174.73-0.36%2,158,582
Dec 1, 2025176.57177.54176.17176.28175.36-0.71%247,110
Nov 28, 2025176.78177.86176.49177.54176.610.61%171,292
Nov 26, 2025175.28177.20175.20176.47175.550.85%333,890
Nov 25, 2025173.34175.33173.32174.98174.071.28%399,831
Nov 24, 2025172.33173.14171.40172.77171.870.40%516,154
Nov 21, 2025169.65172.99169.48172.09171.191.89%364,840
Nov 20, 2025172.08172.70168.76168.89168.01-0.96%368,201
Nov 19, 2025171.50171.60170.07170.53169.64-0.62%242,012
Nov 18, 2025170.79172.51170.52171.59170.700.17%483,463
Nov 17, 2025173.68173.84170.74171.30170.41-1.46%312,621
Nov 14, 2025173.56174.62173.01173.84172.93-0.05%561,641
Nov 13, 2025175.30176.00173.76173.93173.02-1.19%254,698
Nov 12, 2025175.60176.73175.60176.02175.100.31%194,400
Nov 11, 2025174.86176.02174.71175.47174.560.54%271,896
Nov 10, 2025174.11174.99173.04174.53173.620.58%490,535
Nov 7, 2025171.57173.53171.26173.53172.631.05%390,795
Nov 6, 2025172.14173.10171.62171.72170.82-0.16%439,057
Nov 5, 2025171.36172.76171.18172.00171.100.60%416,603
Nov 4, 2025170.65171.38170.33170.97170.08-0.55%325,126
Nov 3, 2025171.99171.99169.96171.92171.02-0.25%293,003
Oct 31, 2025171.85172.84171.24172.35171.450.10%269,685
Oct 30, 2025171.95173.91171.76172.18171.28-0.16%389,512
Oct 29, 2025173.41173.97171.90172.46171.56-0.57%470,787
Oct 28, 2025174.60174.60173.44173.44172.54-1.07%289,336
Oct 27, 2025175.71175.71174.65175.32174.410.19%229,203
Oct 24, 2025175.55175.89174.97174.99174.080.20%277,206
Oct 23, 2025174.45175.14173.70174.64173.730.45%251,743
Oct 22, 2025174.32174.91173.30173.86172.95-0.27%299,751
Oct 21, 2025173.61174.87173.46174.33173.420.46%363,068
Oct 20, 2025172.71173.77172.60173.54172.641.02%179,366
Oct 17, 2025171.34172.08170.92171.78170.880.25%256,033
Oct 16, 2025173.65173.65170.92171.36170.47-1.28%203,914
Oct 15, 2025174.04174.73172.31173.58172.680.26%179,663