Skip to main content
logo
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
176.92
+1.27 (0.72%)
Dec 3, 2025, 4:00 PM EST - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025176.10177.07175.76176.92176.920.72%334,853
Dec 2, 2025176.63176.63175.15175.65175.65-0.36%2,158,582
Dec 1, 2025176.57177.54176.17176.28176.28-0.71%247,108
Nov 28, 2025176.78177.86176.49177.54177.540.61%170,981
Nov 26, 2025175.28177.20175.20176.47176.470.85%333,890
Nov 25, 2025173.34175.33173.32174.98174.981.28%399,831
Nov 24, 2025172.33173.14171.40172.77172.770.40%516,147
Nov 21, 2025169.65172.99169.48172.09172.091.89%358,567
Nov 20, 2025172.08172.70168.76168.89168.89-0.96%368,201
Nov 19, 2025171.50171.60170.07170.53170.53-0.62%242,012
Nov 18, 2025170.79172.51170.52171.59171.590.17%483,463
Nov 17, 2025173.68173.84170.74171.30171.30-1.46%312,621
Nov 14, 2025173.56174.62173.01173.84173.84-0.05%561,641
Nov 13, 2025175.30176.00173.76173.93173.93-1.19%254,698
Nov 12, 2025175.60176.73175.60176.02176.020.31%194,400
Nov 11, 2025174.86176.02174.71175.47175.470.54%271,896
Nov 10, 2025174.11174.99173.04174.53174.530.58%490,535
Nov 7, 2025171.57173.53171.26173.53173.531.05%390,795
Nov 6, 2025172.14173.10171.62171.72171.72-0.16%439,057
Nov 5, 2025171.36172.76171.18172.00172.000.60%416,603
Nov 4, 2025170.65171.38170.33170.97170.97-0.55%325,126
Nov 3, 2025171.99171.99169.96171.92171.92-0.25%293,003
Oct 31, 2025171.85172.84171.24172.35172.350.10%269,685
Oct 30, 2025171.95173.91171.76172.18172.18-0.16%389,512
Oct 29, 2025173.41173.97171.90172.46172.46-0.57%470,787
Oct 28, 2025174.60174.60173.44173.44173.44-1.07%289,336
Oct 27, 2025175.71175.71174.65175.32175.320.19%229,203
Oct 24, 2025175.55175.89174.97174.99174.990.20%277,206
Oct 23, 2025174.45175.14173.70174.64174.640.45%251,743
Oct 22, 2025174.32174.91173.30173.86173.86-0.27%299,751
Oct 21, 2025173.61174.87173.46174.33174.330.46%363,068
Oct 20, 2025172.71173.77172.60173.54173.541.02%179,366
Oct 17, 2025171.34172.08170.92171.78171.780.25%256,033
Oct 16, 2025173.65173.65170.92171.36171.36-1.28%203,914
Oct 15, 2025174.04174.73172.31173.58173.580.26%179,663
Oct 14, 2025170.00173.63169.77173.13173.131.12%219,442
Oct 13, 2025170.85171.69170.40171.21171.210.99%165,867
Oct 10, 2025173.44173.65169.52169.53169.53-1.99%625,172
Oct 9, 2025174.71175.07172.76172.98172.98-0.83%270,321
Oct 8, 2025174.77175.02173.74174.43174.43-0.01%191,980
Oct 7, 2025175.37175.70174.00174.45174.45-0.35%373,940
Oct 6, 2025175.70175.71174.94175.07175.07-0.11%405,566
Oct 3, 2025174.70176.02174.70175.26175.260.56%324,836
Oct 2, 2025174.04174.68173.39174.28174.280.07%340,961
Oct 1, 2025174.33174.78173.93174.15174.15-0.25%408,777
Sep 30, 2025173.82174.63173.16174.58174.580.32%349,730
Sep 29, 2025174.30174.30173.18174.03174.03-0.27%333,153
Sep 26, 2025172.97174.51172.97174.50173.631.28%330,212
Sep 25, 2025172.98173.30171.80172.29171.43-0.69%250,744
Sep 24, 2025173.82174.38173.34173.49172.62-0.07%185,406