Skip to main content
logo
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
200.11
+1.10 (0.55%)
Jun 15, 2026, 1:32 PM EDT - Market open

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026199.94200.62199.53200.00-0.50%139,369
Jun 12, 2026197.58199.34197.29199.01199.011.10%311,572
Jun 11, 2026195.52197.49195.10196.85196.851.23%374,307
Jun 10, 2026196.48197.05194.44194.45194.45-0.98%243,646
Jun 9, 2026195.67196.83193.99196.38196.380.73%393,225
Jun 8, 2026195.99196.25194.81194.96194.96-0.22%265,772
Jun 5, 2026196.52197.10195.10195.39195.39-0.90%288,687
Jun 4, 2026196.25197.25196.13197.16197.160.91%259,899
Jun 3, 2026195.35196.45194.95195.38195.38-0.16%367,510
Jun 2, 2026194.59195.95194.59195.70195.700.88%307,344
Jun 1, 2026193.56194.51193.36193.99193.99-0.29%306,849
May 29, 2026194.97195.25194.37194.55194.55-0.04%217,506
May 28, 2026194.87195.32193.86194.63194.63-0.10%222,694
May 27, 2026195.21195.77194.72194.83194.83-0.13%241,928
May 26, 2026195.18195.94194.45195.08195.080.37%232,888
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