Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
170.57
+1.15 (0.68%)
Jul 25, 2025, 4:00 PM - Market closed
VOE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 169.95 | 170.67 | 169.16 | 170.57 | 170.57 | 0.68% | 126,161 |
Jul 24, 2025 | 169.55 | 170.36 | 169.39 | 169.42 | 169.42 | -0.47% | 291,771 |
Jul 23, 2025 | 169.78 | 170.32 | 169.47 | 170.22 | 170.22 | 0.60% | 339,938 |
Jul 22, 2025 | 166.90 | 169.31 | 166.90 | 169.21 | 169.21 | 1.66% | 299,209 |
Jul 21, 2025 | 167.50 | 167.81 | 166.41 | 166.45 | 166.45 | -0.42% | 206,803 |
Jul 18, 2025 | 167.52 | 167.71 | 166.65 | 167.16 | 167.16 | 0.22% | 227,061 |
Jul 17, 2025 | 165.48 | 166.96 | 165.27 | 166.80 | 166.80 | 0.79% | 263,524 |
Jul 16, 2025 | 165.30 | 165.66 | 163.58 | 165.50 | 165.50 | 0.53% | 366,854 |
Jul 15, 2025 | 167.27 | 167.60 | 164.63 | 164.63 | 164.63 | -1.57% | 349,146 |
Jul 14, 2025 | 166.87 | 167.43 | 166.32 | 167.25 | 167.25 | 0.07% | 300,103 |
Jul 11, 2025 | 167.25 | 167.58 | 166.69 | 167.13 | 167.13 | -0.70% | 186,010 |
Jul 10, 2025 | 167.07 | 168.78 | 166.73 | 168.30 | 168.30 | 0.82% | 252,516 |
Jul 9, 2025 | 167.04 | 167.04 | 165.93 | 166.93 | 166.93 | 0.32% | 248,341 |
Jul 8, 2025 | 165.88 | 166.89 | 165.78 | 166.39 | 166.39 | 0.31% | 217,698 |
Jul 7, 2025 | 166.92 | 167.32 | 165.08 | 165.88 | 165.88 | -0.92% | 254,655 |
Jul 3, 2025 | 167.45 | 167.92 | 167.03 | 167.42 | 167.42 | 0.25% | 223,406 |
Jul 2, 2025 | 166.62 | 167.12 | 165.67 | 167.00 | 167.00 | 0.29% | 429,142 |
Jul 1, 2025 | 164.23 | 167.37 | 164.01 | 166.52 | 166.52 | 1.25% | 384,829 |
Jun 30, 2025 | 163.84 | 164.62 | 163.30 | 164.46 | 164.46 | -0.02% | 271,160 |
Jun 27, 2025 | 164.14 | 165.25 | 163.65 | 164.49 | 163.63 | 0.27% | 227,227 |
Jun 26, 2025 | 163.37 | 164.19 | 163.00 | 164.05 | 163.19 | 0.69% | 239,909 |
Jun 25, 2025 | 164.20 | 164.20 | 162.83 | 162.92 | 162.07 | -0.94% | 303,924 |
Jun 24, 2025 | 164.16 | 164.79 | 163.71 | 164.47 | 163.61 | 0.57% | 238,535 |
Jun 23, 2025 | 162.34 | 163.66 | 161.59 | 163.54 | 162.69 | 0.95% | 637,284 |
Jun 20, 2025 | 162.30 | 162.99 | 161.77 | 162.00 | 161.15 | 0.18% | 424,172 |
Jun 18, 2025 | 161.64 | 162.79 | 161.51 | 161.71 | 160.87 | 0.13% | 423,036 |
Jun 17, 2025 | 162.36 | 162.92 | 161.38 | 161.50 | 160.66 | -0.82% | 297,516 |
Jun 16, 2025 | 162.52 | 163.51 | 162.41 | 162.83 | 161.98 | 0.79% | 356,860 |
Jun 13, 2025 | 162.37 | 163.09 | 161.21 | 161.56 | 160.72 | -1.23% | 504,925 |
Jun 12, 2025 | 162.22 | 163.57 | 162.03 | 163.57 | 162.72 | 0.54% | 525,633 |
Jun 11, 2025 | 163.54 | 163.54 | 162.23 | 162.69 | 161.84 | -0.42% | 345,973 |
Jun 10, 2025 | 162.75 | 163.51 | 162.58 | 163.37 | 162.52 | 0.56% | 357,852 |
Jun 9, 2025 | 163.03 | 163.26 | 161.93 | 162.46 | 161.61 | -0.06% | 202,603 |
Jun 6, 2025 | 162.67 | 163.00 | 161.92 | 162.55 | 161.70 | 0.76% | 241,545 |
Jun 5, 2025 | 161.97 | 162.14 | 160.94 | 161.33 | 160.49 | -0.21% | 562,455 |
Jun 4, 2025 | 162.95 | 162.95 | 161.67 | 161.67 | 160.83 | -0.55% | 197,640 |
Jun 3, 2025 | 161.44 | 162.70 | 160.73 | 162.56 | 161.71 | 0.74% | 260,401 |
Jun 2, 2025 | 161.13 | 161.40 | 159.37 | 161.37 | 160.53 | -0.02% | 345,151 |
May 30, 2025 | 160.78 | 161.84 | 160.10 | 161.41 | 160.57 | 0.16% | 334,215 |
May 29, 2025 | 160.80 | 161.21 | 159.77 | 161.16 | 160.32 | 0.52% | 418,667 |
May 28, 2025 | 161.98 | 162.26 | 160.19 | 160.33 | 159.49 | -1.08% | 224,557 |
May 27, 2025 | 160.98 | 162.14 | 160.15 | 162.08 | 161.23 | 1.62% | 234,245 |
May 23, 2025 | 158.38 | 159.87 | 158.32 | 159.50 | 158.67 | -0.18% | 300,421 |
May 22, 2025 | 160.02 | 160.58 | 158.67 | 159.78 | 158.95 | -0.39% | 279,370 |
May 21, 2025 | 162.84 | 163.03 | 160.36 | 160.40 | 159.56 | -2.05% | 293,267 |
May 20, 2025 | 163.77 | 164.49 | 163.27 | 163.76 | 162.90 | -0.18% | 315,842 |
May 19, 2025 | 162.97 | 164.35 | 162.63 | 164.05 | 163.19 | -0.06% | 261,259 |
May 16, 2025 | 162.48 | 164.23 | 162.17 | 164.15 | 163.29 | 0.98% | 275,889 |
May 15, 2025 | 160.49 | 162.56 | 160.49 | 162.56 | 161.71 | 1.33% | 361,712 |
May 14, 2025 | 161.51 | 161.60 | 160.07 | 160.43 | 159.59 | -0.83% | 441,152 |