Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
162.46
-0.09 (-0.06%)
Jun 9, 2025, 4:00 PM - Market closed
VOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 163.03 | 163.26 | 161.93 | 162.46 | 162.46 | -0.06% | 202,603 |
| Jun 6, 2025 | 162.67 | 163.00 | 161.92 | 162.55 | 162.55 | 0.76% | 241,545 |
| Jun 5, 2025 | 161.97 | 162.14 | 160.94 | 161.33 | 161.33 | -0.21% | 562,455 |
| Jun 4, 2025 | 162.95 | 162.95 | 161.67 | 161.67 | 161.67 | -0.55% | 197,640 |
| Jun 3, 2025 | 161.44 | 162.70 | 160.73 | 162.56 | 162.56 | 0.74% | 260,401 |
| Jun 2, 2025 | 161.13 | 161.40 | 159.37 | 161.37 | 161.37 | -0.02% | 345,151 |
| May 30, 2025 | 160.78 | 161.84 | 160.10 | 161.41 | 161.41 | 0.16% | 334,215 |
| May 29, 2025 | 160.80 | 161.21 | 159.77 | 161.16 | 161.16 | 0.52% | 418,667 |
| May 28, 2025 | 161.98 | 162.26 | 160.19 | 160.33 | 160.33 | -1.08% | 224,557 |
| May 27, 2025 | 160.98 | 162.14 | 160.15 | 162.08 | 162.08 | 1.62% | 234,245 |
| May 23, 2025 | 158.38 | 159.87 | 158.32 | 159.50 | 159.50 | -0.18% | 300,421 |
| May 22, 2025 | 160.02 | 160.58 | 158.67 | 159.78 | 159.78 | -0.39% | 279,370 |
| May 21, 2025 | 162.84 | 163.03 | 160.36 | 160.40 | 160.40 | -2.05% | 293,267 |
| May 20, 2025 | 163.77 | 164.49 | 163.27 | 163.76 | 163.76 | -0.18% | 315,842 |
| May 19, 2025 | 162.97 | 164.35 | 162.63 | 164.05 | 164.05 | -0.06% | 261,259 |
| May 16, 2025 | 162.48 | 164.23 | 162.17 | 164.15 | 164.15 | 0.98% | 275,889 |
| May 15, 2025 | 160.49 | 162.56 | 160.49 | 162.56 | 162.56 | 1.33% | 361,712 |
| May 14, 2025 | 161.51 | 161.60 | 160.07 | 160.43 | 160.43 | -0.83% | 441,152 |
| May 13, 2025 | 162.33 | 162.69 | 161.78 | 161.78 | 161.78 | -0.26% | 179,937 |
| May 12, 2025 | 163.07 | 163.07 | 161.21 | 162.20 | 162.20 | 1.87% | 321,613 |
| May 9, 2025 | 159.48 | 159.65 | 158.79 | 159.23 | 159.23 | 0.13% | 235,183 |
| May 8, 2025 | 158.92 | 160.51 | 158.44 | 159.03 | 159.03 | 0.86% | 262,308 |
| May 7, 2025 | 157.44 | 158.54 | 157.03 | 157.67 | 157.67 | 0.48% | 220,742 |
| May 6, 2025 | 157.08 | 157.98 | 156.56 | 156.91 | 156.91 | -0.68% | 220,279 |
| May 5, 2025 | 157.52 | 158.75 | 157.21 | 157.98 | 157.98 | -0.23% | 198,052 |
| May 2, 2025 | 157.43 | 158.72 | 157.02 | 158.34 | 158.34 | 1.71% | 244,519 |
| May 1, 2025 | 155.82 | 156.98 | 154.99 | 155.68 | 155.68 | 0.01% | 415,241 |
| Apr 30, 2025 | 154.52 | 156.17 | 152.68 | 155.67 | 155.67 | -0.03% | 331,773 |
| Apr 29, 2025 | 154.36 | 156.10 | 154.17 | 155.72 | 155.72 | 0.46% | 221,115 |
| Apr 28, 2025 | 154.66 | 155.53 | 153.85 | 155.00 | 155.00 | 0.34% | 204,224 |
| Apr 25, 2025 | 154.72 | 154.82 | 153.41 | 154.47 | 154.47 | -0.55% | 229,767 |
| Apr 24, 2025 | 153.45 | 155.65 | 152.60 | 155.32 | 155.32 | 1.44% | 278,106 |
| Apr 23, 2025 | 154.63 | 156.25 | 152.54 | 153.11 | 153.11 | 0.56% | 370,894 |
| Apr 22, 2025 | 150.20 | 152.56 | 150.20 | 152.25 | 152.25 | 2.37% | 436,422 |
| Apr 21, 2025 | 150.69 | 150.83 | 147.14 | 148.72 | 148.72 | -1.72% | 327,895 |
| Apr 17, 2025 | 150.14 | 152.59 | 150.14 | 151.33 | 151.33 | 0.99% | 310,614 |
| Apr 16, 2025 | 151.16 | 152.33 | 149.02 | 149.84 | 149.84 | -1.03% | 509,508 |
| Apr 15, 2025 | 152.15 | 153.09 | 151.36 | 151.40 | 151.40 | -0.51% | 361,542 |
| Apr 14, 2025 | 151.60 | 152.73 | 150.59 | 152.17 | 152.17 | 1.63% | 627,104 |
| Apr 11, 2025 | 147.51 | 150.41 | 145.77 | 149.73 | 149.73 | 1.44% | 355,999 |
| Apr 10, 2025 | 149.14 | 149.68 | 143.98 | 147.61 | 147.61 | -2.80% | 854,913 |
| Apr 9, 2025 | 140.32 | 152.50 | 139.58 | 151.86 | 151.86 | 7.04% | 899,059 |
| Apr 8, 2025 | 148.22 | 148.40 | 140.12 | 141.87 | 141.87 | -1.54% | 988,006 |
| Apr 7, 2025 | 142.67 | 149.30 | 139.38 | 144.09 | 144.09 | -1.06% | 1,100,947 |
| Apr 4, 2025 | 151.60 | 151.84 | 145.48 | 145.63 | 145.63 | -5.95% | 859,162 |
| Apr 3, 2025 | 157.94 | 158.72 | 154.67 | 154.84 | 154.84 | -4.41% | 471,978 |
| Apr 2, 2025 | 159.53 | 162.28 | 159.53 | 161.98 | 161.98 | 0.84% | 238,683 |
| Apr 1, 2025 | 160.25 | 161.11 | 158.92 | 160.63 | 160.63 | 0.06% | 292,756 |
| Mar 31, 2025 | 158.44 | 161.34 | 158.24 | 160.54 | 160.54 | 0.92% | 333,815 |
| Mar 28, 2025 | 161.08 | 161.33 | 158.74 | 159.07 | 159.07 | -1.24% | 283,903 |