Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mid-Cap Value ETF (NY:VOE)

151.33 +1.49 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 150.14 152.59 150.14 151.33 310,614 +1.49(+0.99%)
Apr 16, 2025 151.16 152.32 149.02 149.84 509,508 -1.56(-1.03%)
Apr 15, 2025 152.15 153.09 151.36 151.40 361,542 -0.77(-0.51%)
Apr 14, 2025 151.60 152.73 150.59 152.17 627,103 +2.44(+1.63%)
Apr 11, 2025 147.51 150.41 145.77 149.73 355,999 +2.12(+1.44%)
Apr 10, 2025 149.14 149.68 143.98 147.61 854,911 -4.25(-2.80%)
Apr 09, 2025 140.32 152.50 139.58 151.86 899,059 +9.99(+7.04%)
Apr 08, 2025 148.22 148.40 140.12 141.87 987,926 -2.22(-1.54%)
Apr 07, 2025 142.67 147.73 139.38 144.09 1,101,248 -1.54(-1.06%)
Apr 04, 2025 151.60 151.84 145.47 145.63 859,163 -9.21(-5.95%)
Apr 03, 2025 157.94 158.72 154.67 154.84 471,978 -7.14(-4.41%)
Apr 02, 2025 159.53 162.28 159.53 161.98 238,683 +1.35(+0.84%)
Apr 01, 2025 160.25 161.11 158.92 160.63 292,756 +0.09(+0.06%)
Mar 31, 2025 158.44 161.34 158.24 160.54 333,818 +1.47(+0.92%)
Mar 28, 2025 161.08 161.33 158.74 159.07 283,903 -1.99(-1.24%)
Mar 27, 2025 161.54 162.07 160.56 161.06 223,489 -0.47(-0.29%)
Mar 26, 2025 161.77 162.81 161.18 161.53 153,598 +0.06(+0.04%)
Mar 25, 2025 162.08 162.26 160.81 161.47 213,426 -0.56(-0.34%)
Mar 24, 2025 160.89 162.24 160.89 162.02 238,945 +2.40(+1.50%)
Mar 21, 2025 159.80 160.12 158.46 159.63 576,989 -1.05(-0.66%)
Mar 20, 2025 160.47 161.48 160.09 160.68 257,376 -0.50(-0.31%)
Mar 19, 2025 160.32 161.84 159.96 161.18 164,412 +0.99(+0.62%)
Mar 18, 2025 160.22 160.74 159.60 160.19 265,094 -0.61(-0.38%)
Mar 17, 2025 158.23 161.18 158.23 160.79 278,023 +2.26(+1.43%)
Mar 14, 2025 156.71 158.78 156.28 158.53 238,682 +2.93(+1.88%)
Mar 13, 2025 156.76 157.65 155.07 155.59 342,714 -0.98(-0.63%)
Mar 12, 2025 158.26 158.26 155.97 156.58 351,316 -1.12(-0.71%)
Mar 11, 2025 159.97 159.97 157.09 157.70 571,002 -2.00(-1.25%)
Mar 10, 2025 160.49 162.23 158.55 159.70 348,285 -1.87(-1.16%)
Mar 07, 2025 159.60 161.93 159.40 161.57 262,256 +1.43(+0.89%)
Mar 06, 2025 160.46 161.15 159.38 160.13 371,512 -1.40(-0.87%)
Mar 05, 2025 160.32 162.12 159.56 161.54 287,257 +1.12(+0.70%)
Mar 04, 2025 162.67 162.67 160.12 160.41 552,988 -3.11(-1.90%)
Mar 03, 2025 165.20 166.23 162.71 163.52 386,192 -1.32(-0.80%)
Feb 28, 2025 163.28 164.99 162.67 164.84 216,918 +1.97(+1.21%)
Feb 27, 2025 163.40 164.63 162.85 162.88 191,630 -0.97(-0.59%)
Feb 26, 2025 164.68 164.99 163.38 163.85 181,227 -0.71(-0.43%)
Feb 25, 2025 164.44 165.00 163.62 164.56 364,274 +0.51(+0.31%)
Feb 24, 2025 164.30 164.75 163.58 164.05 209,399 +0.28(+0.17%)
Feb 21, 2025 165.67 165.80 163.44 163.77 280,131 -1.84(-1.11%)
Feb 20, 2025 165.45 165.80 164.43 165.61 152,026 -0.25(-0.15%)
Feb 19, 2025 164.64 165.98 164.58 165.86 281,545 +0.68(+0.41%)
Feb 18, 2025 164.32 165.24 163.96 165.18 247,314 +1.28(+0.78%)
Feb 14, 2025 164.47 165.09 163.87 163.90 189,764 -0.06(-0.04%)
Feb 13, 2025 162.89 164.17 162.67 163.96 198,077 +1.41(+0.87%)
Feb 12, 2025 162.20 162.98 161.89 162.55 234,967 -1.39(-0.85%)
Feb 11, 2025 163.45 164.10 163.00 163.94 188,578 -0.14(-0.08%)
Feb 10, 2025 164.58 164.58 163.39 164.08 220,791 +0.39(+0.24%)
Feb 07, 2025 164.78 164.78 163.44 163.69 276,267 -0.85(-0.52%)
Feb 06, 2025 165.56 165.56 163.71 164.55 176,932 -0.48(-0.29%)
Feb 05, 2025 164.81 165.21 163.70 165.02 428,411 +1.24(+0.76%)
Feb 04, 2025 163.62 164.37 163.29 163.78 196,442 -0.20(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.