Skip to main content
logo
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
194.37
+1.75 (0.91%)
May 22, 2026, 4:00 PM EDT - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026193.53194.81193.17194.37194.370.91%142,996
May 21, 2026191.84192.70190.67192.62192.620.08%220,040
May 20, 2026191.45192.76190.68192.47192.470.68%242,700
May 19, 2026191.06191.76189.93191.17191.17-0.34%210,073
May 18, 2026190.95192.08190.56191.83191.830.61%213,523
May 15, 2026192.08192.18190.52190.67190.67-1.16%234,391
May 14, 2026192.39193.52192.13192.90192.900.49%292,930
May 13, 2026192.57192.57191.27191.96191.96-0.35%322,838
May 12, 2026192.33192.97190.84192.64192.640.22%379,535
May 11, 2026192.45192.64191.83192.21192.210.25%427,619
May 8, 2026192.13192.48191.28191.73191.730.11%273,007
May 7, 2026193.23193.40191.16191.51191.51-1.23%371,296
May 6, 2026194.17194.74193.52193.89193.890.08%210,518
May 5, 2026193.27194.43192.79193.74193.740.50%250,719
May 4, 2026193.33194.51192.37192.77192.77-0.53%251,963
May 1, 2026195.18195.18193.70193.79193.79-0.47%316,803
Apr 30, 2026191.53194.84191.26194.70194.701.51%271,567
Apr 29, 2026192.14192.68191.19191.81191.81-0.18%258,465
Apr 28, 2026192.74193.27191.27192.15192.15-0.15%275,553
Apr 27, 2026192.52193.65192.37192.44192.44-0.09%424,222
Apr 24, 2026193.51193.51192.35192.62192.62-0.39%290,421
Apr 23, 2026192.82193.71191.77193.37193.370.73%226,031
Apr 22, 2026193.48193.82191.58191.96191.96-0.33%310,304
Apr 21, 2026193.79194.52192.26192.59192.59-0.28%415,085
Apr 20, 2026192.21193.66191.60193.14193.140.32%185,085
Apr 17, 2026190.96193.33190.88192.53192.530.96%295,289
Apr 16, 2026189.73190.91189.73190.70190.700.54%225,310
Apr 15, 2026190.30190.47189.10189.68189.68-0.48%282,984
Apr 14, 2026190.24190.90189.15190.60190.600.24%324,870
Apr 13, 2026188.35190.20188.25190.14190.140.57%315,391
Apr 10, 2026190.24190.73188.85189.07189.07-0.57%195,366
Apr 9, 2026188.97190.69188.94190.16190.160.30%320,245
Apr 8, 2026187.95189.59187.93189.59189.591.99%322,191
Apr 7, 2026185.45186.34185.03185.89185.89-0.10%421,859
Apr 6, 2026184.93186.08184.74186.07186.070.45%316,788
Apr 2, 2026183.47185.99183.13185.23185.230.31%357,311
Apr 1, 2026184.55185.19184.18184.65184.650.20%701,496
Mar 31, 2026183.09185.00182.00184.28184.281.55%630,211
Mar 30, 2026183.63183.79180.87181.46181.46-0.28%382,146
Mar 27, 2026183.08183.92181.67181.97181.97-0.76%229,812
Mar 26, 2026184.39186.39184.16184.37183.37-0.48%282,958
Mar 25, 2026185.87186.50184.44185.26184.260.23%282,006
Mar 24, 2026182.25185.68182.18184.83183.830.91%531,685
Mar 23, 2026183.45185.00182.69183.17182.181.19%307,244
Mar 20, 2026183.57184.12180.20181.01180.03-1.39%312,189
Mar 19, 2026182.11184.62182.03183.57182.580.07%376,539
Mar 18, 2026185.10185.50183.39183.45182.46-1.34%238,877
Mar 17, 2026185.80186.82185.80185.94184.930.65%196,307
Mar 16, 2026184.77185.66184.14184.74183.740.83%276,135
Mar 13, 2026184.31185.08182.95183.22182.230.07%243,915