Skip to main content
logo
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
190.60
+0.46 (0.24%)
At close: Apr 14, 2026, 4:00 PM EDT
190.60
0.00 (0.00%)
After-hours: Apr 14, 2026, 6:30 PM EDT

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026190.24190.90189.15190.60190.600.24%324,248
Apr 13, 2026188.35190.20188.25190.14190.140.57%315,209
Apr 10, 2026190.24190.73188.85189.07189.07-0.57%194,055
Apr 9, 2026188.97190.69188.94190.16190.160.30%320,219
Apr 8, 2026187.95189.59187.93189.59189.591.99%322,159
Apr 7, 2026185.45186.34185.03185.89185.89-0.10%419,040
Apr 6, 2026184.93186.08184.74186.07186.070.45%316,784
Apr 2, 2026183.47185.99183.13185.23185.230.31%357,188
Apr 1, 2026184.55185.19184.18184.65184.650.20%701,353
Mar 31, 2026183.09185.00182.00184.28184.281.55%630,211
Mar 30, 2026183.63183.79180.87181.46181.46-0.28%381,482
Mar 27, 2026183.08183.92181.67181.97181.97-1.30%226,912
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
Mar 12, 2026184.26185.42183.07183.10182.11-1.37%380,699
Mar 11, 2026185.82186.40184.82185.65184.64-0.25%368,642
Mar 10, 2026187.21188.48185.96186.11185.10-0.70%641,909
Mar 9, 2026185.65187.71183.28187.42186.40-0.01%668,966
Mar 6, 2026187.78187.99185.72187.44186.42-1.11%243,248
Mar 5, 2026190.51191.44188.45189.54188.51-1.20%265,845
Mar 4, 2026192.10192.49190.67191.85190.810.26%227,631
Mar 3, 2026191.08192.09188.27191.35190.31-1.53%484,534
Mar 2, 2026193.52194.93192.78194.33193.28-360,295
Feb 27, 2026193.53194.53192.70194.33193.28-0.08%287,571
Feb 26, 2026193.61194.79193.31194.48193.430.55%381,211
Feb 25, 2026193.92193.98191.84193.42192.37-0.02%249,730
Feb 24, 2026191.92193.67191.80193.46192.410.86%201,036
Feb 23, 2026192.79194.17191.02191.81190.77-0.84%346,539
Feb 20, 2026192.00193.92191.89193.44192.390.57%356,588
Feb 19, 2026192.63193.14191.54192.35191.31-0.36%351,715
Feb 18, 2026192.65193.64192.02193.04191.990.49%204,891
Feb 17, 2026192.49193.62190.52192.09191.05-0.16%330,980
Feb 13, 2026190.03193.02189.44192.39191.351.22%311,063
Feb 12, 2026192.78194.18189.93190.07189.04-1.15%369,410
Feb 11, 2026192.31192.95191.45192.29191.250.42%290,671
Feb 10, 2026191.20191.83191.07191.49190.450.17%250,422
Feb 9, 2026190.85191.67190.15191.17190.130.04%276,147
Feb 6, 2026188.50191.31188.50191.10190.062.14%329,865
Feb 5, 2026188.16188.60186.70187.10186.09-1.06%380,133
Feb 4, 2026187.64189.60187.64189.10188.081.11%357,899
Feb 3, 2026185.87188.00185.57187.03186.020.69%412,570
Feb 2, 2026184.43186.03184.12185.75184.740.49%465,347