Skip to main content
logo
Vanguard Morningstar Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
208.39
-0.78 (-0.37%)
Sep 4, 2026, 4:00 PM EDT - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026208.00209.05207.83208.39208.39-0.37%153,254
Sep 3, 2026208.11209.30207.69209.17209.170.88%224,944
Sep 2, 2026205.86207.72205.75207.34207.340.76%275,518
Sep 1, 2026206.80207.07205.32205.78205.78-0.37%497,845
Aug 31, 2026207.28207.28206.14206.55206.55-0.59%208,356
Aug 28, 2026208.83209.00207.24207.78207.78-0.25%295,288
Aug 27, 2026208.57208.86207.77208.31208.31-0.57%636,154
Aug 26, 2026208.47209.98208.33209.51209.510.35%344,260
Aug 25, 2026209.30209.30208.18208.78208.78-0.37%279,756
Aug 24, 2026209.15209.92208.70209.56209.560.44%237,404
Aug 21, 2026209.08209.43208.62208.64208.640.35%169,786
Aug 20, 2026208.26209.87207.79207.92207.92-0.50%261,961
Aug 19, 2026210.08211.05208.80208.97208.97-315,141
Aug 18, 2026210.36210.87208.90208.96208.96-0.36%192,670
Aug 17, 2026210.41210.73209.70209.72209.72-0.61%218,176
Aug 14, 2026210.54211.07210.29211.01211.010.33%210,981
Aug 13, 2026209.60210.33209.40210.31210.310.70%240,794
Aug 12, 2026208.72209.07207.65208.85208.850.10%174,377
Aug 11, 2026207.52208.95207.48208.64208.640.45%160,890
Aug 10, 2026207.15207.94206.90207.70207.700.29%157,543
Aug 7, 2026206.64207.70205.71207.10207.100.22%196,458
Aug 6, 2026208.01208.08205.98206.64206.64-0.06%282,366
Aug 5, 2026207.99208.24206.20206.76206.76-0.30%224,430
Aug 4, 2026204.68207.62203.68207.38207.380.89%371,008
Aug 3, 2026205.28206.14204.80205.56205.560.40%551,047
Jul 31, 2026205.01205.35203.78204.74204.74-0.23%281,083
Jul 30, 2026206.01206.42203.25205.22205.22-0.34%226,629
Jul 29, 2026207.94208.11205.70205.92205.92-0.74%275,912
Jul 28, 2026206.52208.13206.36207.46207.460.97%308,027
Jul 27, 2026205.24206.26204.93205.47205.470.34%183,564
Jul 24, 2026202.98205.48202.98204.78204.781.15%149,437
Jul 23, 2026202.53203.36201.94202.45202.45-0.15%337,279
Jul 22, 2026202.66203.70202.25202.75202.750.40%288,432
Jul 21, 2026201.90202.15201.00201.94201.940.20%220,663
Jul 20, 2026203.07203.10201.51201.53201.53-0.63%185,000
Jul 17, 2026203.32205.41202.37202.80202.80-0.30%300,108
Jul 16, 2026201.31203.47201.31203.41203.411.14%405,450
Jul 15, 2026202.09202.28200.79201.12201.12-0.33%219,915
Jul 14, 2026202.87203.40201.45201.79201.79-0.24%226,156
Jul 13, 2026201.99203.37201.99202.28202.280.46%302,750
Jul 10, 2026200.80201.73200.33201.35201.350.62%191,918
Jul 9, 2026199.96200.95199.38200.10200.100.37%215,226
Jul 8, 2026200.40200.40199.05199.37199.37-0.66%187,796
Jul 7, 2026200.97201.70200.58200.70200.700.32%288,040
Jul 6, 2026199.81200.53199.26200.05200.05-0.05%405,234
Jul 2, 2026199.40200.39198.72200.16200.160.96%548,033
Jul 1, 2026197.62199.50197.36198.25198.250.33%383,148
Jun 30, 2026198.47198.70197.44197.60197.60-0.57%242,620
Jun 29, 2026199.00199.57198.18198.73198.73-0.18%253,658
Jun 26, 2026198.58199.44198.23199.09199.090.09%151,374