Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
164.49
+0.44 (0.27%)
Jun 27, 2025, 4:00 PM - Market closed
VOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 164.14 | 165.25 | 163.65 | 164.49 | 164.49 | 0.27% | 227,227 |
| Jun 26, 2025 | 163.37 | 164.19 | 163.00 | 164.05 | 164.05 | 0.69% | 239,909 |
| Jun 25, 2025 | 164.20 | 164.20 | 162.83 | 162.92 | 162.92 | -0.94% | 303,924 |
| Jun 24, 2025 | 164.16 | 164.79 | 163.71 | 164.47 | 164.47 | 0.57% | 238,535 |
| Jun 23, 2025 | 162.34 | 163.66 | 161.59 | 163.54 | 163.54 | 0.95% | 637,284 |
| Jun 20, 2025 | 162.30 | 162.99 | 161.77 | 162.00 | 162.00 | 0.18% | 424,172 |
| Jun 18, 2025 | 161.64 | 162.79 | 161.51 | 161.71 | 161.71 | 0.13% | 423,036 |
| Jun 17, 2025 | 162.36 | 162.92 | 161.38 | 161.50 | 161.50 | -0.82% | 297,516 |
| Jun 16, 2025 | 162.52 | 163.51 | 162.41 | 162.83 | 162.83 | 0.79% | 356,860 |
| Jun 13, 2025 | 162.37 | 163.09 | 161.21 | 161.56 | 161.56 | -1.23% | 504,925 |
| Jun 12, 2025 | 162.22 | 163.57 | 162.03 | 163.57 | 163.57 | 0.54% | 525,633 |
| Jun 11, 2025 | 163.54 | 163.54 | 162.23 | 162.69 | 162.69 | -0.42% | 345,973 |
| Jun 10, 2025 | 162.75 | 163.51 | 162.58 | 163.37 | 163.37 | 0.56% | 357,852 |
| Jun 9, 2025 | 163.03 | 163.26 | 161.93 | 162.46 | 162.46 | -0.06% | 202,603 |
| Jun 6, 2025 | 162.67 | 163.00 | 161.92 | 162.55 | 162.55 | 0.76% | 241,545 |
| Jun 5, 2025 | 161.97 | 162.14 | 160.94 | 161.33 | 161.33 | -0.21% | 562,455 |
| Jun 4, 2025 | 162.95 | 162.95 | 161.67 | 161.67 | 161.67 | -0.55% | 197,640 |
| Jun 3, 2025 | 161.44 | 162.70 | 160.73 | 162.56 | 162.56 | 0.74% | 260,401 |
| Jun 2, 2025 | 161.13 | 161.40 | 159.37 | 161.37 | 161.37 | -0.02% | 345,151 |
| May 30, 2025 | 160.78 | 161.84 | 160.10 | 161.41 | 161.41 | 0.16% | 334,215 |
| May 29, 2025 | 160.80 | 161.21 | 159.77 | 161.16 | 161.16 | 0.52% | 418,667 |
| May 28, 2025 | 161.98 | 162.26 | 160.19 | 160.33 | 160.33 | -1.08% | 224,557 |
| May 27, 2025 | 160.98 | 162.14 | 160.15 | 162.08 | 162.08 | 1.62% | 234,245 |
| May 23, 2025 | 158.38 | 159.87 | 158.32 | 159.50 | 159.50 | -0.18% | 300,421 |
| May 22, 2025 | 160.02 | 160.58 | 158.67 | 159.78 | 159.78 | -0.39% | 279,370 |
| May 21, 2025 | 162.84 | 163.03 | 160.36 | 160.40 | 160.40 | -2.05% | 293,267 |
| May 20, 2025 | 163.77 | 164.49 | 163.27 | 163.76 | 163.76 | -0.18% | 315,842 |
| May 19, 2025 | 162.97 | 164.35 | 162.63 | 164.05 | 164.05 | -0.06% | 261,259 |
| May 16, 2025 | 162.48 | 164.23 | 162.17 | 164.15 | 164.15 | 0.98% | 275,889 |
| May 15, 2025 | 160.49 | 162.56 | 160.49 | 162.56 | 162.56 | 1.33% | 361,712 |
| May 14, 2025 | 161.51 | 161.60 | 160.07 | 160.43 | 160.43 | -0.83% | 441,152 |
| May 13, 2025 | 162.33 | 162.69 | 161.78 | 161.78 | 161.78 | -0.26% | 179,937 |
| May 12, 2025 | 163.07 | 163.07 | 161.21 | 162.20 | 162.20 | 1.87% | 321,613 |
| May 9, 2025 | 159.48 | 159.65 | 158.79 | 159.23 | 159.23 | 0.13% | 235,183 |
| May 8, 2025 | 158.92 | 160.51 | 158.44 | 159.03 | 159.03 | 0.86% | 262,308 |
| May 7, 2025 | 157.44 | 158.54 | 157.03 | 157.67 | 157.67 | 0.48% | 220,742 |
| May 6, 2025 | 157.08 | 157.98 | 156.56 | 156.91 | 156.91 | -0.68% | 220,279 |
| May 5, 2025 | 157.52 | 158.75 | 157.21 | 157.98 | 157.98 | -0.23% | 198,052 |
| May 2, 2025 | 157.43 | 158.72 | 157.02 | 158.34 | 158.34 | 1.71% | 244,519 |
| May 1, 2025 | 155.82 | 156.98 | 154.99 | 155.68 | 155.68 | 0.01% | 415,241 |
| Apr 30, 2025 | 154.52 | 156.17 | 152.68 | 155.67 | 155.67 | -0.03% | 331,773 |
| Apr 29, 2025 | 154.36 | 156.10 | 154.17 | 155.72 | 155.72 | 0.46% | 221,115 |
| Apr 28, 2025 | 154.66 | 155.53 | 153.85 | 155.00 | 155.00 | 0.34% | 204,224 |
| Apr 25, 2025 | 154.72 | 154.82 | 153.41 | 154.47 | 154.47 | -0.55% | 229,767 |
| Apr 24, 2025 | 153.45 | 155.65 | 152.60 | 155.32 | 155.32 | 1.44% | 278,106 |
| Apr 23, 2025 | 154.63 | 156.25 | 152.54 | 153.11 | 153.11 | 0.56% | 370,894 |
| Apr 22, 2025 | 150.20 | 152.56 | 150.20 | 152.25 | 152.25 | 2.37% | 436,422 |
| Apr 21, 2025 | 150.69 | 150.83 | 147.14 | 148.72 | 148.72 | -1.72% | 327,895 |
| Apr 17, 2025 | 150.14 | 152.59 | 150.14 | 151.33 | 151.33 | 0.99% | 310,614 |
| Apr 16, 2025 | 151.16 | 152.33 | 149.02 | 149.84 | 149.84 | -1.03% | 509,508 |