Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
174.64
+0.78 (0.45%)
At close: Oct 23, 2025, 4:00 PM EDT
174.64
0.00 (0.00%)
After-hours: Oct 23, 2025, 8:00 PM EDT
VOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 174.45 | 175.10 | 173.70 | 175.00 | - | 0.66% | 179,455 |
| Oct 22, 2025 | 174.32 | 174.91 | 173.30 | 173.86 | 173.86 | -0.27% | 299,751 |
| Oct 21, 2025 | 173.61 | 174.87 | 173.46 | 174.33 | 174.33 | 0.46% | 363,068 |
| Oct 20, 2025 | 172.71 | 173.77 | 172.60 | 173.54 | 173.54 | 1.02% | 179,366 |
| Oct 17, 2025 | 171.34 | 172.08 | 170.92 | 171.78 | 171.78 | 0.25% | 256,033 |
| Oct 16, 2025 | 173.65 | 173.65 | 170.92 | 171.36 | 171.36 | -1.28% | 203,914 |
| Oct 15, 2025 | 174.04 | 174.73 | 172.31 | 173.58 | 173.58 | 0.26% | 179,663 |
| Oct 14, 2025 | 170.00 | 173.63 | 169.77 | 173.13 | 173.13 | 1.12% | 219,442 |
| Oct 13, 2025 | 170.85 | 171.69 | 170.40 | 171.21 | 171.21 | 0.99% | 165,867 |
| Oct 10, 2025 | 173.44 | 173.65 | 169.52 | 169.53 | 169.53 | -1.99% | 625,172 |
| Oct 9, 2025 | 174.71 | 175.07 | 172.76 | 172.98 | 172.98 | -0.83% | 270,321 |
| Oct 8, 2025 | 174.77 | 175.02 | 173.74 | 174.43 | 174.43 | -0.01% | 191,980 |
| Oct 7, 2025 | 175.37 | 175.70 | 174.00 | 174.45 | 174.45 | -0.35% | 373,940 |
| Oct 6, 2025 | 175.70 | 175.71 | 174.94 | 175.07 | 175.07 | -0.11% | 405,566 |
| Oct 3, 2025 | 174.70 | 176.02 | 174.70 | 175.26 | 175.26 | 0.56% | 324,836 |
| Oct 2, 2025 | 174.04 | 174.68 | 173.39 | 174.28 | 174.28 | 0.07% | 340,961 |
| Oct 1, 2025 | 174.33 | 174.78 | 173.93 | 174.15 | 174.15 | -0.25% | 408,777 |
| Sep 30, 2025 | 173.82 | 174.63 | 173.16 | 174.58 | 174.58 | 0.32% | 349,730 |
| Sep 29, 2025 | 174.30 | 174.30 | 173.18 | 174.03 | 174.03 | -0.27% | 333,153 |
| Sep 26, 2025 | 172.97 | 174.51 | 172.97 | 174.50 | 173.63 | 1.28% | 330,212 |
| Sep 25, 2025 | 172.98 | 173.30 | 171.80 | 172.29 | 171.43 | -0.69% | 250,744 |
| Sep 24, 2025 | 173.82 | 174.38 | 173.34 | 173.49 | 172.62 | -0.07% | 185,406 |
| Sep 23, 2025 | 172.91 | 174.57 | 172.91 | 173.62 | 172.75 | 0.56% | 241,015 |
| Sep 22, 2025 | 172.37 | 172.97 | 171.88 | 172.65 | 171.79 | 0.01% | 263,980 |
| Sep 19, 2025 | 173.48 | 173.48 | 172.32 | 172.64 | 171.78 | -0.29% | 214,361 |
| Sep 18, 2025 | 172.54 | 173.69 | 172.04 | 173.15 | 172.29 | 0.46% | 162,890 |
| Sep 17, 2025 | 172.29 | 174.42 | 171.64 | 172.35 | 171.49 | 0.12% | 406,847 |
| Sep 16, 2025 | 172.74 | 173.04 | 171.63 | 172.14 | 171.28 | -0.27% | 258,832 |
| Sep 15, 2025 | 173.65 | 173.80 | 172.36 | 172.61 | 171.75 | -0.48% | 222,246 |
| Sep 12, 2025 | 174.14 | 174.77 | 173.40 | 173.45 | 172.59 | -0.57% | 168,808 |
| Sep 11, 2025 | 172.09 | 174.62 | 171.97 | 174.44 | 173.57 | 1.48% | 197,546 |
| Sep 10, 2025 | 171.72 | 172.59 | 171.27 | 171.89 | 171.03 | 0.12% | 154,170 |
| Sep 9, 2025 | 172.13 | 172.19 | 171.56 | 171.69 | 170.83 | -0.42% | 160,579 |
| Sep 8, 2025 | 172.74 | 172.74 | 171.11 | 172.41 | 171.55 | -0.24% | 154,125 |
| Sep 5, 2025 | 172.88 | 174.02 | 171.86 | 172.82 | 171.96 | 0.16% | 237,310 |
| Sep 4, 2025 | 171.93 | 172.60 | 171.44 | 172.54 | 171.68 | 0.66% | 137,884 |
| Sep 3, 2025 | 171.27 | 172.03 | 170.59 | 171.41 | 170.56 | -0.19% | 281,123 |
| Sep 2, 2025 | 171.42 | 171.98 | 170.72 | 171.74 | 170.88 | -0.61% | 162,351 |
| Aug 29, 2025 | 172.67 | 173.59 | 172.40 | 172.80 | 171.94 | 0.03% | 138,023 |
| Aug 28, 2025 | 173.51 | 173.51 | 172.09 | 172.75 | 171.89 | -0.32% | 222,614 |
| Aug 27, 2025 | 172.32 | 173.46 | 172.32 | 173.30 | 172.44 | 0.46% | 174,877 |
| Aug 26, 2025 | 172.35 | 172.80 | 172.02 | 172.51 | 171.65 | 0.02% | 166,281 |
| Aug 25, 2025 | 173.35 | 173.65 | 172.47 | 172.47 | 171.61 | -0.83% | 185,496 |
| Aug 22, 2025 | 171.32 | 174.37 | 171.32 | 173.91 | 173.04 | 1.96% | 247,478 |
| Aug 21, 2025 | 170.69 | 170.95 | 170.08 | 170.57 | 169.72 | -0.31% | 171,289 |
| Aug 20, 2025 | 170.91 | 171.68 | 170.63 | 171.10 | 170.25 | 0.12% | 228,353 |
| Aug 19, 2025 | 169.79 | 171.55 | 169.67 | 170.89 | 170.04 | 0.70% | 177,191 |
| Aug 18, 2025 | 170.00 | 170.22 | 169.55 | 169.70 | 168.85 | -0.26% | 915,658 |
| Aug 15, 2025 | 171.22 | 171.22 | 169.98 | 170.14 | 169.29 | -0.32% | 300,400 |
| Aug 14, 2025 | 170.63 | 170.83 | 169.78 | 170.68 | 169.83 | -0.54% | 176,686 |