Skip to main content
logo
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
192.77
-1.02 (-0.53%)
At close: May 4, 2026, 4:00 PM EDT
192.77
0.00 (0.00%)
After-hours: May 4, 2026, 8:00 PM EDT

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 2026193.33194.51192.37192.77192.77-0.53%251,915
May 1, 2026195.18195.18193.70193.79193.79-0.47%316,800
Apr 30, 2026191.53194.84191.26194.70194.701.51%271,564
Apr 29, 2026192.14192.68191.19191.81191.81-0.18%249,013
Apr 28, 2026192.74193.27191.27192.15192.15-0.15%275,549
Apr 27, 2026192.52193.65192.37192.44192.44-0.09%424,055
Apr 24, 2026193.51193.51192.35192.62192.62-0.39%290,276
Apr 23, 2026192.82193.71191.77193.37193.370.73%225,884
Apr 22, 2026193.48193.82191.58191.96191.96-0.33%310,293
Apr 21, 2026193.79194.52192.26192.59192.59-0.28%414,058
Apr 20, 2026192.21193.66191.60193.14193.140.32%185,056
Apr 17, 2026190.96193.33190.88192.53192.530.96%295,286
Apr 16, 2026189.73190.91189.73190.70190.700.54%225,265
Apr 15, 2026190.30190.47189.10189.68189.68-0.48%282,750
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