Skip to main content
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
171.74
+0.96 (0.56%)
Nov 21, 2024, 9:30 AM EST - Market open

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024170.33170.88169.58170.78170.780.39%192,809
Nov 19, 2024169.24170.53168.85170.12170.12-0.27%238,879
Nov 18, 2024169.91170.88169.73170.58170.580.43%229,924
Nov 15, 2024169.98170.71169.40169.85169.85-0.20%241,734
Nov 14, 2024171.53171.72170.07170.19170.19-0.72%491,840
Nov 13, 2024171.92172.32171.25171.43171.430.01%225,632
Nov 12, 2024172.48172.75171.07171.42171.42-0.82%357,789
Nov 11, 2024172.29173.71172.29172.84172.840.58%162,051
Nov 8, 2024170.99172.35170.73171.84171.840.57%359,844
Nov 7, 2024171.11171.69170.55170.86170.86-0.20%298,558
Nov 6, 2024171.34171.61169.85171.20171.202.18%575,574
Nov 5, 2024165.35167.54164.81167.54167.541.31%277,995
Nov 4, 2024165.40166.36164.87165.37165.370.05%327,625
Nov 1, 2024166.42167.12165.24165.29165.29-0.42%278,143
Oct 31, 2024166.94167.68165.96165.98165.98-0.65%213,308
Oct 30, 2024166.83168.08166.32167.07167.070.11%162,842
Oct 29, 2024167.06167.62166.54166.88166.88-0.71%354,813
Oct 28, 2024167.43168.40167.43168.07168.070.79%517,674
Oct 25, 2024168.65168.95166.64166.75166.75-0.63%172,838
Oct 24, 2024168.53168.53167.40167.80167.80-0.20%228,545
Oct 23, 2024167.83168.58167.30168.13168.130.03%296,780
Oct 22, 2024168.22168.34167.11168.08168.08-0.61%231,851
Oct 21, 2024170.34170.80168.89169.12169.12-0.85%308,992
Oct 18, 2024170.32170.72169.65170.57170.570.31%244,676
Oct 17, 2024170.42170.43169.75170.04170.04-0.07%252,502
Oct 16, 2024169.30170.33168.83170.16170.160.82%253,127
Oct 15, 2024168.84170.27168.59168.77168.77-0.01%351,880
Oct 14, 2024167.46168.90167.06168.78168.780.81%192,647
Oct 11, 2024166.17167.72166.17167.43167.430.98%131,847
Oct 10, 2024166.40166.55165.44165.80165.80-0.51%206,746
Oct 9, 2024165.72166.98165.42166.65166.650.59%203,319
Oct 8, 2024165.72166.03165.17165.68165.680.10%190,606
Oct 7, 2024166.67166.67164.81165.51165.51-0.97%157,065
Oct 4, 2024166.82167.18165.76167.13167.130.78%251,038
Oct 3, 2024166.50166.50165.38165.83165.83-0.53%263,023
Oct 2, 2024166.59167.33166.07166.72166.72-0.25%354,316
Oct 1, 2024167.60167.60166.27167.13167.13-0.32%294,088
Sep 30, 2024167.28167.80166.20167.67167.670.23%281,683
Sep 27, 2024167.12168.26166.97167.29167.290.42%234,499
Sep 26, 2024166.25166.96166.24166.59166.590.16%250,876
Sep 25, 2024167.74167.74165.99166.32165.53-0.69%171,009
Sep 24, 2024167.65168.02167.14167.48166.680.08%197,745
Sep 23, 2024166.88167.40166.61167.34166.540.65%207,337
Sep 20, 2024166.57166.57165.72166.26165.47-0.46%202,645
Sep 19, 2024167.53167.53166.06167.02166.220.97%286,981
Sep 18, 2024166.06167.30165.28165.42164.63-0.36%327,697
Sep 17, 2024165.85166.83165.51166.01165.220.34%217,482
Sep 16, 2024164.81165.75164.55165.44164.650.81%239,274
Sep 13, 2024162.93164.32162.93164.11163.331.02%210,692
Sep 12, 2024161.36162.45160.54162.45161.670.84%183,824
Sep 11, 2024160.81161.23158.05161.10160.33-0.15%324,089
Sep 10, 2024161.65161.65160.34161.35160.58-0.02%174,394
Sep 9, 2024160.71162.01160.30161.38160.610.91%357,369
Sep 6, 2024161.44162.45159.69159.92159.16-0.91%378,082
Sep 5, 2024162.70163.00160.69161.39160.62-0.62%190,333
Sep 4, 2024162.68163.46161.97162.40161.62-0.25%228,868
Sep 3, 2024163.56164.15162.27162.80162.02-0.97%281,882
Aug 30, 2024163.17164.45162.50164.39163.610.93%109,054
Aug 29, 2024162.84163.66161.58162.87162.090.23%161,288
Aug 28, 2024162.51163.21161.87162.49161.71-0.12%130,181
Aug 27, 2024162.63162.85162.20162.69161.91-0.15%125,742
Aug 26, 2024163.23164.05162.78162.94162.160.12%337,580
Aug 23, 2024161.43163.03161.17162.74161.961.17%189,791
Aug 22, 2024160.85161.19160.28160.86160.090.11%227,752
Aug 21, 2024160.09160.78159.55160.68159.910.89%161,082
Aug 20, 2024159.93160.00159.08159.26158.50-0.44%145,627
Aug 19, 2024158.93159.96158.93159.96159.200.76%152,372
Aug 16, 2024158.11158.81158.01158.75157.990.29%247,466
Aug 15, 2024157.84158.50157.16158.29157.531.12%188,514
Aug 14, 2024156.27156.99156.03156.54155.790.42%129,055
Aug 13, 2024155.17156.07154.51155.89155.150.90%179,369
Aug 12, 2024155.46155.49154.26154.50153.76-0.51%160,598
Aug 9, 2024155.26155.55153.79155.29154.550.15%137,573
Aug 8, 2024153.36155.22153.06155.05154.311.50%225,595
Aug 7, 2024154.98155.83152.68152.76152.03-0.53%402,323
Aug 6, 2024152.57155.44152.07153.58152.850.99%389,625
Aug 5, 2024153.50153.50151.40152.07151.34-2.36%419,232
Aug 2, 2024157.26157.49154.17155.75155.01-1.62%339,331
Aug 1, 2024159.75160.71157.35158.32157.56-0.78%398,555
Jul 31, 2024159.99160.90159.14159.56158.800.26%222,547
Jul 30, 2024158.52159.58158.50159.14158.380.63%259,760
Jul 29, 2024158.33158.48157.26158.14157.380.08%285,300
Jul 26, 2024156.69158.32156.44158.02157.271.48%184,586
Jul 25, 2024155.22157.63155.12155.71154.970.40%340,724
Jul 24, 2024156.24156.87155.03155.09154.35-0.89%277,221
Jul 23, 2024156.96157.18156.39156.48155.73-0.51%206,817
Jul 22, 2024156.47157.39155.50157.29156.540.77%220,242
Jul 19, 2024157.27157.47155.68156.09155.34-0.73%217,509
Jul 18, 2024157.83159.75156.96157.23156.48-0.44%269,776
Jul 17, 2024157.26158.86157.20157.93157.180.03%264,389
Jul 16, 2024155.41157.95155.11157.89157.141.93%258,559
Jul 15, 2024154.87155.74154.68154.90154.160.17%219,138
Jul 12, 2024154.02155.38154.00154.63153.890.76%223,610
Jul 11, 2024151.76153.67151.56153.46152.731.62%267,286
Jul 10, 2024149.95151.03149.71151.01150.291.02%268,117
Jul 9, 2024149.54150.42149.09149.49148.78-0.11%200,199
Jul 8, 2024149.59150.10149.05149.66148.950.42%227,873
Jul 5, 2024149.50149.50148.32149.04148.33-0.30%247,306
Jul 3, 2024149.70150.29149.35149.49148.78-0.01%183,649
Jul 2, 2024148.76149.55148.76149.50148.790.32%243,510