Skip to main content
logo
Vanguard Morningstar Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
196.15
-1.39 (-0.71%)
Sep 29, 2026, 11:16 AM EDT - Market open

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2026197.54197.54196.49197.54--25,354
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
Aug 20, 2026208.26209.87207.79207.92206.85-0.50%262,137
Aug 19, 2026210.08211.05208.80208.97207.89-315,690
Aug 18, 2026210.36210.87208.90208.96207.88-0.36%192,896
Aug 17, 2026210.41210.73209.70209.72208.64-0.61%218,517
Aug 14, 2026210.54211.07210.29211.01209.920.33%210,983
Aug 13, 2026209.60210.33209.40210.31209.220.70%241,274
Aug 12, 2026208.72209.07207.65208.85207.770.10%174,384
Aug 11, 2026207.52208.95207.48208.64207.560.45%160,991
Aug 10, 2026207.15207.94206.90207.70206.630.29%157,644
Aug 7, 2026206.64207.70205.71207.10206.030.22%196,522
Aug 6, 2026208.01208.08205.98206.64205.57-0.06%282,387
Aug 5, 2026207.99208.24206.20206.76205.69-0.30%224,801
Aug 4, 2026204.68207.62203.68207.38206.310.89%371,108
Aug 3, 2026205.28206.14204.80205.56204.500.40%551,098
Jul 31, 2026205.01205.35203.78204.74203.68-0.23%281,101
Jul 30, 2026206.01206.42203.25205.22204.16-0.34%226,849
Jul 29, 2026207.94208.11205.70205.92204.86-0.74%276,338
Jul 28, 2026206.52208.13206.36207.46206.390.97%308,270
Jul 27, 2026205.24206.26204.93205.47204.410.34%183,565
Jul 24, 2026202.98205.48202.98204.78203.721.15%149,483
Jul 23, 2026202.53203.36201.94202.45201.40-0.15%337,464
Jul 22, 2026202.66203.70202.25202.75201.700.40%288,695
Jul 21, 2026201.90202.15201.00201.94200.900.20%220,675