Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
172.82
+0.28 (0.16%)
At close: Sep 5, 2025, 4:00 PM
172.82
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
VOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 172.88 | 174.02 | 171.86 | 172.10 | - | -0.26% | 173,123 |
| Sep 4, 2025 | 171.93 | 172.60 | 171.44 | 172.54 | 172.54 | 0.66% | 137,884 |
| Sep 3, 2025 | 171.27 | 172.03 | 170.59 | 171.41 | 171.41 | -0.19% | 281,123 |
| Sep 2, 2025 | 171.42 | 171.98 | 170.72 | 171.74 | 171.74 | -0.61% | 162,351 |
| Aug 29, 2025 | 172.67 | 173.59 | 172.40 | 172.80 | 172.80 | 0.03% | 138,023 |
| Aug 28, 2025 | 173.51 | 173.51 | 172.09 | 172.75 | 172.75 | -0.32% | 222,614 |
| Aug 27, 2025 | 172.32 | 173.46 | 172.32 | 173.30 | 173.30 | 0.46% | 174,877 |
| Aug 26, 2025 | 172.35 | 172.80 | 172.02 | 172.51 | 172.51 | 0.02% | 166,281 |
| Aug 25, 2025 | 173.35 | 173.65 | 172.47 | 172.47 | 172.47 | -0.83% | 185,496 |
| Aug 22, 2025 | 171.32 | 174.37 | 171.32 | 173.91 | 173.91 | 1.96% | 247,478 |
| Aug 21, 2025 | 170.69 | 170.95 | 170.08 | 170.57 | 170.57 | -0.31% | 171,289 |
| Aug 20, 2025 | 170.91 | 171.68 | 170.63 | 171.10 | 171.10 | 0.12% | 228,353 |
| Aug 19, 2025 | 169.79 | 171.55 | 169.67 | 170.89 | 170.89 | 0.70% | 177,191 |
| Aug 18, 2025 | 170.00 | 170.22 | 169.55 | 169.70 | 169.70 | -0.26% | 915,658 |
| Aug 15, 2025 | 171.22 | 171.22 | 169.98 | 170.14 | 170.14 | -0.32% | 300,400 |
| Aug 14, 2025 | 170.63 | 170.83 | 169.78 | 170.68 | 170.68 | -0.54% | 176,686 |
| Aug 13, 2025 | 169.87 | 171.73 | 169.57 | 171.61 | 171.61 | 1.32% | 253,373 |
| Aug 12, 2025 | 167.76 | 169.37 | 167.48 | 169.37 | 169.37 | 1.29% | 302,090 |
| Aug 11, 2025 | 168.14 | 168.68 | 166.98 | 167.21 | 167.21 | -0.45% | 234,190 |
| Aug 8, 2025 | 167.88 | 168.50 | 167.48 | 167.96 | 167.96 | 0.31% | 240,001 |
| Aug 7, 2025 | 168.33 | 168.58 | 166.77 | 167.44 | 167.44 | 0.25% | 177,939 |
| Aug 6, 2025 | 167.76 | 167.97 | 167.02 | 167.02 | 167.02 | -0.30% | 200,824 |
| Aug 5, 2025 | 167.88 | 168.07 | 166.74 | 167.52 | 167.52 | -0.05% | 215,997 |
| Aug 4, 2025 | 166.50 | 167.80 | 166.26 | 167.60 | 167.60 | 1.12% | 174,618 |
| Aug 1, 2025 | 166.55 | 166.55 | 164.45 | 165.74 | 165.74 | -0.96% | 197,926 |
| Jul 31, 2025 | 167.17 | 168.76 | 166.97 | 167.34 | 167.34 | -0.38% | 209,365 |
| Jul 30, 2025 | 169.36 | 169.50 | 167.10 | 167.97 | 167.97 | -0.80% | 195,616 |
| Jul 29, 2025 | 169.80 | 169.88 | 168.99 | 169.32 | 169.32 | -0.06% | 155,362 |
| Jul 28, 2025 | 170.37 | 170.38 | 169.33 | 169.42 | 169.42 | -0.67% | 174,376 |
| Jul 25, 2025 | 169.95 | 170.67 | 169.16 | 170.57 | 170.57 | 0.68% | 126,161 |
| Jul 24, 2025 | 169.55 | 170.36 | 169.39 | 169.42 | 169.42 | -0.47% | 291,771 |
| Jul 23, 2025 | 169.78 | 170.32 | 169.47 | 170.22 | 170.22 | 0.60% | 339,938 |
| Jul 22, 2025 | 166.90 | 169.31 | 166.90 | 169.21 | 169.21 | 1.66% | 299,209 |
| Jul 21, 2025 | 167.50 | 167.81 | 166.41 | 166.45 | 166.45 | -0.42% | 206,803 |
| Jul 18, 2025 | 167.52 | 167.71 | 166.65 | 167.16 | 167.16 | 0.22% | 227,061 |
| Jul 17, 2025 | 165.48 | 166.96 | 165.27 | 166.80 | 166.80 | 0.79% | 263,524 |
| Jul 16, 2025 | 165.30 | 165.66 | 163.58 | 165.50 | 165.50 | 0.53% | 366,854 |
| Jul 15, 2025 | 167.27 | 167.60 | 164.63 | 164.63 | 164.63 | -1.57% | 349,146 |
| Jul 14, 2025 | 166.87 | 167.43 | 166.32 | 167.25 | 167.25 | 0.07% | 300,103 |
| Jul 11, 2025 | 167.25 | 167.58 | 166.69 | 167.13 | 167.13 | -0.70% | 186,010 |
| Jul 10, 2025 | 167.07 | 168.78 | 166.73 | 168.30 | 168.30 | 0.82% | 252,516 |
| Jul 9, 2025 | 167.04 | 167.04 | 165.93 | 166.93 | 166.93 | 0.32% | 248,341 |
| Jul 8, 2025 | 165.88 | 166.89 | 165.78 | 166.39 | 166.39 | 0.31% | 217,698 |
| Jul 7, 2025 | 166.92 | 167.32 | 165.08 | 165.88 | 165.88 | -0.92% | 254,655 |
| Jul 3, 2025 | 167.45 | 167.92 | 167.03 | 167.42 | 167.42 | 0.25% | 223,406 |
| Jul 2, 2025 | 166.62 | 167.12 | 165.67 | 167.00 | 167.00 | 0.29% | 429,142 |
| Jul 1, 2025 | 164.23 | 167.37 | 164.01 | 166.52 | 166.52 | 1.25% | 384,829 |
| Jun 30, 2025 | 163.84 | 164.62 | 163.30 | 164.46 | 164.46 | -0.02% | 271,160 |
| Jun 27, 2025 | 164.14 | 165.25 | 163.65 | 164.49 | 163.63 | 0.27% | 227,227 |
| Jun 26, 2025 | 163.37 | 164.19 | 163.00 | 164.05 | 163.19 | 0.69% | 239,909 |