Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
183.22
+0.12 (0.07%)
At close: Mar 13, 2026, 4:00 PM EDT
183.17
-0.05 (-0.03%)
After-hours: Mar 13, 2026, 8:00 PM EDT
VOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 184.31 | 185.08 | 182.95 | 183.22 | 183.22 | 0.07% | 243,914 |
| Mar 12, 2026 | 184.26 | 185.42 | 183.07 | 183.10 | 183.10 | -1.37% | 379,268 |
| Mar 11, 2026 | 185.82 | 186.40 | 184.82 | 185.65 | 185.65 | -0.25% | 368,518 |
| Mar 10, 2026 | 187.21 | 188.48 | 185.96 | 186.11 | 186.11 | -0.70% | 641,838 |
| Mar 9, 2026 | 185.65 | 187.71 | 183.28 | 187.42 | 187.42 | -0.01% | 668,915 |
| Mar 6, 2026 | 187.78 | 187.99 | 185.72 | 187.44 | 187.44 | -1.11% | 243,242 |
| Mar 5, 2026 | 190.51 | 191.44 | 188.45 | 189.54 | 189.54 | -1.20% | 265,839 |
| Mar 4, 2026 | 192.10 | 192.49 | 190.67 | 191.85 | 191.85 | 0.26% | 227,623 |
| Mar 3, 2026 | 191.08 | 192.09 | 188.27 | 191.35 | 191.35 | -1.53% | 484,385 |
| Mar 2, 2026 | 193.52 | 194.93 | 192.78 | 194.33 | 194.33 | - | 360,281 |
| Feb 27, 2026 | 193.53 | 194.53 | 192.70 | 194.33 | 194.33 | -0.08% | 287,487 |
| Feb 26, 2026 | 193.61 | 194.79 | 193.31 | 194.48 | 194.48 | 0.55% | 381,146 |
| Feb 25, 2026 | 193.92 | 193.98 | 191.84 | 193.42 | 193.42 | -0.02% | 249,716 |
| Feb 24, 2026 | 191.92 | 193.67 | 191.80 | 193.46 | 193.46 | 0.86% | 201,034 |
| Feb 23, 2026 | 192.79 | 194.17 | 191.02 | 191.81 | 191.81 | -0.84% | 339,829 |
| Feb 20, 2026 | 192.00 | 193.92 | 191.89 | 193.44 | 193.44 | 0.57% | 356,567 |
| Feb 19, 2026 | 192.63 | 193.14 | 191.54 | 192.35 | 192.35 | -0.36% | 351,692 |
| Feb 18, 2026 | 192.65 | 193.64 | 192.02 | 193.04 | 193.04 | 0.49% | 204,836 |
| Feb 17, 2026 | 192.49 | 193.62 | 190.52 | 192.09 | 192.09 | -0.16% | 330,978 |
| Feb 13, 2026 | 190.03 | 193.02 | 189.44 | 192.39 | 192.39 | 1.22% | 311,036 |
| Feb 12, 2026 | 192.78 | 194.18 | 189.93 | 190.07 | 190.07 | -1.15% | 369,404 |
| Feb 11, 2026 | 192.31 | 192.95 | 191.45 | 192.29 | 192.29 | 0.42% | 290,671 |
| Feb 10, 2026 | 191.20 | 191.83 | 191.07 | 191.49 | 191.49 | 0.17% | 250,422 |
| Feb 9, 2026 | 190.85 | 191.67 | 190.15 | 191.17 | 191.17 | 0.04% | 276,147 |
| Feb 6, 2026 | 188.50 | 191.31 | 188.50 | 191.10 | 191.10 | 2.14% | 329,865 |
| Feb 5, 2026 | 188.16 | 188.60 | 186.70 | 187.10 | 187.10 | -1.06% | 380,133 |
| Feb 4, 2026 | 187.64 | 189.60 | 187.64 | 189.10 | 189.10 | 1.11% | 357,899 |
| Feb 3, 2026 | 185.87 | 188.00 | 185.57 | 187.03 | 187.03 | 0.69% | 412,570 |
| Feb 2, 2026 | 184.43 | 186.03 | 184.12 | 185.75 | 185.75 | 0.49% | 465,347 |
| Jan 30, 2026 | 184.74 | 185.29 | 183.00 | 184.85 | 184.85 | -0.45% | 302,038 |
| Jan 29, 2026 | 186.62 | 187.55 | 184.72 | 185.69 | 185.69 | 0.21% | 345,865 |
| Jan 28, 2026 | 185.80 | 186.66 | 184.92 | 185.31 | 185.31 | -0.29% | 304,097 |
| Jan 27, 2026 | 185.59 | 185.94 | 185.00 | 185.84 | 185.84 | 0.31% | 204,948 |
| Jan 26, 2026 | 185.31 | 186.04 | 184.99 | 185.27 | 185.27 | 0.31% | 191,271 |
| Jan 23, 2026 | 185.40 | 185.86 | 183.99 | 184.69 | 184.69 | -0.50% | 258,677 |
| Jan 22, 2026 | 186.03 | 186.57 | 185.31 | 185.61 | 185.61 | 0.10% | 275,163 |
| Jan 21, 2026 | 183.96 | 185.93 | 183.94 | 185.42 | 185.42 | 1.48% | 487,595 |
| Jan 20, 2026 | 183.39 | 184.41 | 182.44 | 182.72 | 182.72 | -1.38% | 404,244 |
| Jan 16, 2026 | 185.34 | 185.63 | 184.71 | 185.27 | 185.27 | -0.18% | 228,003 |
| Jan 15, 2026 | 185.20 | 186.16 | 184.91 | 185.60 | 185.60 | 0.45% | 266,273 |
| Jan 14, 2026 | 183.55 | 185.03 | 183.55 | 184.77 | 184.77 | 0.73% | 366,069 |
| Jan 13, 2026 | 183.77 | 184.35 | 182.87 | 183.44 | 183.44 | 0.08% | 238,045 |
| Jan 12, 2026 | 182.54 | 183.47 | 182.29 | 183.30 | 183.30 | 0.09% | 226,769 |
| Jan 9, 2026 | 182.62 | 183.66 | 182.49 | 183.13 | 183.13 | 0.42% | 225,185 |
| Jan 8, 2026 | 179.79 | 182.84 | 179.79 | 182.37 | 182.37 | 1.24% | 394,933 |
| Jan 7, 2026 | 182.70 | 182.76 | 180.03 | 180.14 | 180.14 | -1.33% | 250,046 |
| Jan 6, 2026 | 180.50 | 182.73 | 180.50 | 182.56 | 182.56 | 0.91% | 381,336 |
| Jan 5, 2026 | 179.65 | 181.55 | 179.41 | 180.92 | 180.92 | 1.07% | 423,425 |
| Jan 2, 2026 | 177.90 | 179.40 | 176.66 | 179.01 | 179.01 | 0.92% | 336,695 |
| Dec 31, 2025 | 178.81 | 178.81 | 177.29 | 177.37 | 177.37 | -0.82% | 226,770 |