Skip to main content
logo
Vanguard Morningstar Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
211.09
+0.08 (0.04%)
Oct 30, 2026, 4:00 PM EDT - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026212.02212.16210.75211.09211.090.04%784,698
Oct 29, 2026209.75211.07209.75211.01211.011.11%286,215
Oct 28, 2026208.62208.97207.72208.70208.700.04%665,586
Oct 27, 2026208.87209.05207.71208.62208.62-0.13%251,687
Oct 26, 2026208.22209.88208.06208.89208.890.41%207,928
Oct 23, 2026208.44208.82207.21208.04208.04-0.60%206,077
Oct 22, 2026206.99209.33206.66209.30209.300.86%553,012
Oct 21, 2026207.35207.91206.91207.52207.520.30%238,392
Oct 20, 2026204.71206.91204.71206.90206.901.23%222,657
Oct 19, 2026205.50206.17204.33204.38204.38-0.68%273,353
Oct 16, 2026206.13207.05205.05205.77205.770.26%355,445
Oct 15, 2026204.63205.25203.81205.24205.240.92%869,373
Oct 14, 2026203.10203.67202.10203.36203.36-0.29%397,929
Oct 13, 2026204.07204.46202.31203.96203.960.39%466,703
Oct 12, 2026202.68203.52202.60203.16203.160.46%200,472
Oct 9, 2026201.67202.62201.43202.23202.230.40%262,561
Oct 8, 2026199.15201.56198.94201.43201.431.19%324,161
Oct 7, 2026199.97200.58198.86199.07199.07-0.85%346,554
Oct 6, 2026199.87201.11199.41200.78200.780.63%397,382
Oct 5, 2026197.99199.92196.89199.53199.530.78%576,293
Oct 2, 2026197.84198.67197.31197.99197.990.35%530,097
Oct 1, 2026195.33197.48194.90197.30197.300.91%642,808
Sep 30, 2026197.81197.81195.53195.53195.53-0.74%507,174
Sep 29, 2026197.19197.61196.01196.99196.99-0.28%532,588
Sep 28, 2026198.29198.62197.15197.54197.54-0.64%429,121
Sep 25, 2026199.22200.20198.45199.85198.820.37%616,295
Sep 24, 2026200.22200.35199.08199.12198.09-0.43%349,239
Sep 23, 2026200.97201.63199.84199.97198.94-0.69%459,485
Sep 22, 2026202.23202.23201.34201.35200.31-0.36%243,281
Sep 21, 2026202.94203.33201.84202.07201.03-0.06%333,454
Sep 18, 2026202.73202.79201.82202.20201.15-0.59%292,986
Sep 17, 2026203.12203.80202.43203.41202.360.83%454,193
Sep 16, 2026203.80203.93200.49201.74200.70-1.05%634,355
Sep 15, 2026204.64204.65203.39203.88202.83-0.35%197,024
Sep 14, 2026205.16206.02204.21204.60203.54-0.39%278,110
Sep 11, 2026205.41205.68204.84205.40204.340.75%336,200
Sep 10, 2026205.27205.27203.82203.88202.83-0.68%272,017
Sep 9, 2026206.72206.95205.24205.28204.22-0.73%210,894
Sep 8, 2026207.67207.90206.74206.79205.72-0.77%461,270
Sep 4, 2026208.00209.05207.83208.39207.31-0.37%153,406
Sep 3, 2026208.11209.30207.69209.17208.090.88%224,949
Sep 2, 2026205.86207.72205.75207.34206.270.76%275,520
Sep 1, 2026206.80207.07205.32205.78204.72-0.37%497,855
Aug 31, 2026207.28207.28206.14206.55205.48-0.59%208,357
Aug 28, 2026208.83209.00207.24207.78206.71-0.25%295,297
Aug 27, 2026208.57208.86207.77208.31207.23-0.57%636,158
Aug 26, 2026208.47209.98208.33209.51208.430.35%344,263
Aug 25, 2026209.30209.30208.18208.78207.70-0.37%279,830
Aug 24, 2026209.15209.92208.70209.56208.480.44%237,410
Aug 21, 2026209.08209.43208.62208.64207.560.35%169,824