Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025169.95170.67169.16170.57170.570.68%126,161
Jul 24, 2025169.55170.36169.39169.42169.42-0.47%291,771
Jul 23, 2025169.78170.32169.47170.22170.220.60%339,938
Jul 22, 2025166.90169.31166.90169.21169.211.66%299,209
Jul 21, 2025167.50167.81166.41166.45166.45-0.42%206,803
Jul 18, 2025167.52167.71166.65167.16167.160.22%227,061
Jul 17, 2025165.48166.96165.27166.80166.800.79%263,524
Jul 16, 2025165.30165.66163.58165.50165.500.53%366,854
Jul 15, 2025167.27167.60164.63164.63164.63-1.57%349,146
Jul 14, 2025166.87167.43166.32167.25167.250.07%300,103
Jul 11, 2025167.25167.58166.69167.13167.13-0.70%186,010
Jul 10, 2025167.07168.78166.73168.30168.300.82%252,516
Jul 9, 2025167.04167.04165.93166.93166.930.32%248,341
Jul 8, 2025165.88166.89165.78166.39166.390.31%217,698
Jul 7, 2025166.92167.32165.08165.88165.88-0.92%254,655
Jul 3, 2025167.45167.92167.03167.42167.420.25%223,406
Jul 2, 2025166.62167.12165.67167.00167.000.29%429,142
Jul 1, 2025164.23167.37164.01166.52166.521.25%384,829
Jun 30, 2025163.84164.62163.30164.46164.46-0.02%271,160
Jun 27, 2025164.14165.25163.65164.49163.630.27%227,227
Jun 26, 2025163.37164.19163.00164.05163.190.69%239,909
Jun 25, 2025164.20164.20162.83162.92162.07-0.94%303,924
Jun 24, 2025164.16164.79163.71164.47163.610.57%238,535
Jun 23, 2025162.34163.66161.59163.54162.690.95%637,284
Jun 20, 2025162.30162.99161.77162.00161.150.18%424,172
Jun 18, 2025161.64162.79161.51161.71160.870.13%423,036
Jun 17, 2025162.36162.92161.38161.50160.66-0.82%297,516
Jun 16, 2025162.52163.51162.41162.83161.980.79%356,860
Jun 13, 2025162.37163.09161.21161.56160.72-1.23%504,925
Jun 12, 2025162.22163.57162.03163.57162.720.54%525,633
Jun 11, 2025163.54163.54162.23162.69161.84-0.42%345,973
Jun 10, 2025162.75163.51162.58163.37162.520.56%357,852
Jun 9, 2025163.03163.26161.93162.46161.61-0.06%202,603
Jun 6, 2025162.67163.00161.92162.55161.700.76%241,545
Jun 5, 2025161.97162.14160.94161.33160.49-0.21%562,455
Jun 4, 2025162.95162.95161.67161.67160.83-0.55%197,640
Jun 3, 2025161.44162.70160.73162.56161.710.74%260,401
Jun 2, 2025161.13161.40159.37161.37160.53-0.02%345,151
May 30, 2025160.78161.84160.10161.41160.570.16%334,215
May 29, 2025160.80161.21159.77161.16160.320.52%418,667
May 28, 2025161.98162.26160.19160.33159.49-1.08%224,557
May 27, 2025160.98162.14160.15162.08161.231.62%234,245
May 23, 2025158.38159.87158.32159.50158.67-0.18%300,421
May 22, 2025160.02160.58158.67159.78158.95-0.39%279,370
May 21, 2025162.84163.03160.36160.40159.56-2.05%293,267
May 20, 2025163.77164.49163.27163.76162.90-0.18%315,842
May 19, 2025162.97164.35162.63164.05163.19-0.06%261,259
May 16, 2025162.48164.23162.17164.15163.290.98%275,889
May 15, 2025160.49162.56160.49162.56161.711.33%361,712
May 14, 2025161.51161.60160.07160.43159.59-0.83%441,152