Skip to main content
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
159.07
-1.99 (-1.24%)
At close: Mar 28, 2025, 4:00 PM
160.46
+1.39 (0.87%)
After-hours: Mar 28, 2025, 8:00 PM EDT

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025161.08161.33158.74159.07159.07-1.24%283,903
Mar 27, 2025161.54162.07160.56161.06161.06-0.93%228,889
Mar 26, 2025162.83163.87162.24162.58161.520.04%152,619
Mar 25, 2025163.14163.32161.86162.52161.46-0.34%212,026
Mar 24, 2025161.94163.30161.94163.08162.021.50%237,526
Mar 21, 2025160.84161.16159.49160.67159.63-0.66%573,249
Mar 20, 2025161.52162.53161.13161.73160.68-0.31%255,708
Mar 19, 2025161.37162.90161.00162.23161.180.62%163,347
Mar 18, 2025161.26161.79160.64161.23160.18-0.38%263,376
Mar 17, 2025159.26162.24159.26161.84160.791.43%276,221
Mar 14, 2025157.73159.82157.30159.56158.521.88%237,134
Mar 13, 2025157.78158.68156.08156.61155.59-0.63%340,799
Mar 12, 2025159.29159.29156.99157.60156.58-0.71%349,039
Mar 11, 2025161.01161.01158.11158.73157.70-1.25%567,300
Mar 10, 2025161.54163.29159.59160.74159.70-1.16%345,860
Mar 7, 2025160.64162.99160.44162.62161.560.89%260,556
Mar 6, 2025161.51162.21160.42161.18160.13-0.87%369,105
Mar 5, 2025161.37163.18160.60162.59161.530.70%285,395
Mar 4, 2025163.73163.73161.17161.46160.41-1.90%549,406
Mar 3, 2025166.28167.31163.77164.59163.52-0.80%383,798
Feb 28, 2025164.35166.07163.73165.92164.841.21%215,512
Feb 27, 2025164.47165.70163.91163.94162.88-0.59%190,389
Feb 26, 2025165.75166.06164.44164.92163.85-0.43%180,052
Feb 25, 2025165.51166.07164.69165.63164.550.31%361,914
Feb 24, 2025165.37165.83164.65165.12164.050.17%208,042
Feb 21, 2025166.75166.88164.50164.84163.77-1.11%278,314
Feb 20, 2025166.53166.88165.50166.69165.61-0.15%151,042
Feb 19, 2025165.71167.06165.66166.94165.860.41%279,600
Feb 18, 2025165.39166.32165.03166.26165.180.78%245,718
Feb 14, 2025165.54166.17164.94164.97163.90-0.04%188,534
Feb 13, 2025163.95165.24163.74165.03163.960.87%196,849
Feb 12, 2025163.26164.04162.95163.61162.55-0.85%233,444
Feb 11, 2025164.52165.17164.06165.01163.94-0.08%187,355
Feb 10, 2025165.65165.65164.46165.15164.080.24%219,387
Feb 7, 2025165.85165.85164.51164.76163.69-0.52%274,476
Feb 6, 2025166.64166.64164.78165.62164.54-0.29%175,784
Feb 5, 2025165.88166.29164.77166.10165.020.76%425,634
Feb 4, 2025164.69165.45164.36164.85163.78-0.12%195,200
Feb 3, 2025163.83165.70162.71165.05163.98-0.52%311,391
Jan 31, 2025166.83167.56165.67165.92164.84-0.64%175,533
Jan 30, 2025166.57167.56165.98166.99165.911.00%284,111
Jan 29, 2025165.84166.58165.09165.34164.27-0.31%255,085
Jan 28, 2025167.07167.07165.38165.85164.77-0.93%198,573
Jan 27, 2025166.22167.40165.89167.40166.310.41%287,204
Jan 24, 2025166.68167.21166.24166.71165.630.06%218,168
Jan 23, 2025166.55166.97165.74166.61165.530.07%359,806
Jan 22, 2025168.17168.17166.50166.50165.42-0.90%333,868
Jan 21, 2025167.00168.26167.00168.02166.931.05%375,753
Jan 17, 2025166.24166.88165.79166.27165.190.39%403,913
Jan 16, 2025163.90165.75163.66165.62164.541.06%467,813