Skip to main content
logo
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
204.78
+2.33 (1.15%)
Jul 24, 2026, 4:00 PM EDT - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 2026198.84201.39198.73199.82198.900.81%301,516
Jun 24, 2026197.24198.64197.13198.21197.300.55%152,922
Jun 23, 2026196.08197.76195.59197.12196.210.12%309,603
Jun 22, 2026196.06197.61196.06196.89195.980.52%354,605
Jun 18, 2026197.23197.23195.53195.87194.970.02%236,426
Jun 17, 2026198.76199.45195.44195.83194.93-1.72%261,955
Jun 16, 2026199.77200.90199.07199.25198.330.01%261,087
Jun 15, 2026199.94200.62199.01199.23198.310.11%245,330
Jun 12, 2026197.58199.34197.29199.01198.091.10%311,621
Jun 11, 2026195.52197.49195.10196.85195.941.23%374,650
Jun 10, 2026196.48197.05194.44194.45193.56-0.98%243,670
Jun 9, 2026195.67196.83193.99196.38195.480.73%393,327
Jun 8, 2026195.99196.25194.81194.96194.06-0.22%265,878
Jun 5, 2026196.52197.10195.10195.39194.49-0.90%288,766
Jun 4, 2026196.25197.25196.13197.16196.250.91%259,957
Jun 3, 2026195.35196.45194.95195.38194.48-0.16%367,521
Jun 2, 2026194.59195.95194.59195.70194.800.88%307,658
Jun 1, 2026193.56194.51193.36193.99193.10-0.29%307,810
May 29, 2026194.97195.25194.37194.55193.66-0.04%217,565
May 28, 2026194.87195.32193.86194.63193.73-0.10%222,795
May 27, 2026195.21195.77194.72194.83193.93-0.13%242,559
May 26, 2026195.18195.94194.45195.08194.180.37%232,891
May 22, 2026193.53194.81193.17194.37193.480.91%143,103
May 21, 2026191.84192.70190.67192.62191.730.08%220,082
May 20, 2026191.45192.76190.68192.47191.580.68%243,115
May 19, 2026191.06191.76189.93191.17190.29-0.34%210,158
May 18, 2026190.95192.08190.56191.83190.950.61%213,523
May 15, 2026192.08192.18190.52190.67189.79-1.16%234,391
May 14, 2026192.39193.52192.13192.90192.010.49%292,930
May 13, 2026192.57192.57191.27191.96191.08-0.35%322,838