Skip to main content
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
154.47
-0.85 (-0.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025154.72154.82153.41154.47154.47-0.55%229,767
Apr 24, 2025153.45155.65152.60155.32155.321.44%278,106
Apr 23, 2025154.63156.25152.54153.11153.110.56%370,894
Apr 22, 2025150.20152.56150.20152.25152.252.37%436,422
Apr 21, 2025150.69150.83147.14148.72148.72-1.72%327,895
Apr 17, 2025150.14152.59150.14151.33151.330.99%310,614
Apr 16, 2025151.16152.33149.02149.84149.84-1.03%509,508
Apr 15, 2025152.15153.09151.36151.40151.40-0.51%361,542
Apr 14, 2025151.60152.73150.59152.17152.171.63%627,104
Apr 11, 2025147.51150.41145.77149.73149.731.44%355,999
Apr 10, 2025149.14149.68143.98147.61147.61-2.80%854,913
Apr 9, 2025140.32152.50139.58151.86151.867.04%899,059
Apr 8, 2025148.22148.40140.12141.87141.87-1.54%988,006
Apr 7, 2025142.67149.30139.38144.09144.09-1.06%1,100,947
Apr 4, 2025151.60151.84145.48145.63145.63-5.95%859,162
Apr 3, 2025157.94158.72154.67154.84154.84-4.41%471,978
Apr 2, 2025159.53162.28159.53161.98161.980.84%238,683
Apr 1, 2025160.25161.11158.92160.63160.630.06%292,756
Mar 31, 2025158.44161.34158.24160.54160.540.92%333,815
Mar 28, 2025161.08161.33158.74159.07159.07-1.24%283,903
Mar 27, 2025161.54162.07160.56161.06161.06-0.93%228,889
Mar 26, 2025162.83163.87162.24162.58161.520.04%152,619
Mar 25, 2025163.14163.32161.86162.52161.46-0.34%212,026
Mar 24, 2025161.94163.30161.94163.08162.021.50%237,526
Mar 21, 2025160.84161.16159.49160.67159.63-0.66%573,249
Mar 20, 2025161.52162.53161.13161.73160.68-0.31%255,708
Mar 19, 2025161.37162.90161.00162.23161.180.62%163,347
Mar 18, 2025161.26161.79160.64161.23160.18-0.38%263,376
Mar 17, 2025159.26162.24159.26161.84160.791.43%276,221
Mar 14, 2025157.73159.82157.30159.56158.521.88%237,134
Mar 13, 2025157.78158.68156.08156.61155.59-0.63%340,799
Mar 12, 2025159.29159.29156.99157.60156.58-0.71%349,039
Mar 11, 2025161.01161.01158.11158.73157.70-1.25%567,300
Mar 10, 2025161.54163.29159.59160.74159.70-1.16%345,860
Mar 7, 2025160.64162.99160.44162.62161.560.89%260,556
Mar 6, 2025161.51162.21160.42161.18160.13-0.87%369,105
Mar 5, 2025161.37163.18160.60162.59161.530.70%285,395
Mar 4, 2025163.73163.73161.17161.46160.41-1.90%549,406
Mar 3, 2025166.28167.31163.77164.59163.52-0.80%383,798
Feb 28, 2025164.35166.07163.73165.92164.841.21%215,512
Feb 27, 2025164.47165.70163.91163.94162.88-0.59%190,389
Feb 26, 2025165.75166.06164.44164.92163.85-0.43%180,052
Feb 25, 2025165.51166.07164.69165.63164.550.31%361,914
Feb 24, 2025165.37165.83164.65165.12164.050.17%208,042
Feb 21, 2025166.75166.88164.50164.84163.77-1.11%278,314
Feb 20, 2025166.53166.88165.50166.69165.61-0.15%151,042
Feb 19, 2025165.71167.06165.66166.94165.860.41%279,600
Feb 18, 2025165.39166.32165.03166.26165.180.78%245,718
Feb 14, 2025165.54166.17164.94164.97163.90-0.04%188,534
Feb 13, 2025163.95165.24163.74165.03163.960.87%196,849