Skip to main content
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
171.61
+2.24 (1.32%)
Aug 13, 2025, 4:00 PM - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025169.87171.73169.57171.61171.611.32%253,373
Aug 12, 2025167.76169.37167.48169.37169.371.29%302,090
Aug 11, 2025168.14168.68166.98167.21167.21-0.45%234,190
Aug 8, 2025167.88168.50167.48167.96167.960.31%240,001
Aug 7, 2025168.33168.58166.77167.44167.440.25%177,939
Aug 6, 2025167.76167.97167.02167.02167.02-0.30%200,824
Aug 5, 2025167.88168.07166.74167.52167.52-0.05%215,997
Aug 4, 2025166.50167.80166.26167.60167.601.12%174,618
Aug 1, 2025166.55166.55164.45165.74165.74-0.96%197,926
Jul 31, 2025167.17168.76166.97167.34167.34-0.38%209,365
Jul 30, 2025169.36169.50167.10167.97167.97-0.80%195,616
Jul 29, 2025169.80169.88168.99169.32169.32-0.06%155,362
Jul 28, 2025170.37170.38169.33169.42169.42-0.67%174,376
Jul 25, 2025169.95170.67169.16170.57170.570.68%126,161
Jul 24, 2025169.55170.36169.39169.42169.42-0.47%291,771
Jul 23, 2025169.78170.32169.47170.22170.220.60%339,938
Jul 22, 2025166.90169.31166.90169.21169.211.66%299,209
Jul 21, 2025167.50167.81166.41166.45166.45-0.42%206,803
Jul 18, 2025167.52167.71166.65167.16167.160.22%227,061
Jul 17, 2025165.48166.96165.27166.80166.800.79%263,524
Jul 16, 2025165.30165.66163.58165.50165.500.53%366,854
Jul 15, 2025167.27167.60164.63164.63164.63-1.57%349,146
Jul 14, 2025166.87167.43166.32167.25167.250.07%300,103
Jul 11, 2025167.25167.58166.69167.13167.13-0.70%186,010
Jul 10, 2025167.07168.78166.73168.30168.300.82%252,516
Jul 9, 2025167.04167.04165.93166.93166.930.32%248,341
Jul 8, 2025165.88166.89165.78166.39166.390.31%217,698
Jul 7, 2025166.92167.32165.08165.88165.88-0.92%254,655
Jul 3, 2025167.45167.92167.03167.42167.420.25%223,406
Jul 2, 2025166.62167.12165.67167.00167.000.29%429,142
Jul 1, 2025164.23167.37164.01166.52166.521.25%384,829
Jun 30, 2025163.84164.62163.30164.46164.46-0.02%271,160
Jun 27, 2025164.14165.25163.65164.49163.630.27%227,227
Jun 26, 2025163.37164.19163.00164.05163.190.69%239,909
Jun 25, 2025164.20164.20162.83162.92162.07-0.94%303,924
Jun 24, 2025164.16164.79163.71164.47163.610.57%238,535
Jun 23, 2025162.34163.66161.59163.54162.690.95%637,284
Jun 20, 2025162.30162.99161.77162.00161.150.18%424,172
Jun 18, 2025161.64162.79161.51161.71160.870.13%423,036
Jun 17, 2025162.36162.92161.38161.50160.66-0.82%297,516
Jun 16, 2025162.52163.51162.41162.83161.980.79%356,860
Jun 13, 2025162.37163.09161.21161.56160.72-1.23%504,925
Jun 12, 2025162.22163.57162.03163.57162.720.54%525,633
Jun 11, 2025163.54163.54162.23162.69161.84-0.42%345,973
Jun 10, 2025162.75163.51162.58163.37162.520.56%357,852
Jun 9, 2025163.03163.26161.93162.46161.61-0.06%202,603
Jun 6, 2025162.67163.00161.92162.55161.700.76%241,545
Jun 5, 2025161.97162.14160.94161.33160.49-0.21%562,455
Jun 4, 2025162.95162.95161.67161.67160.83-0.55%197,640
Jun 3, 2025161.44162.70160.73162.56161.710.74%260,401