Vanguard Mid-Cap Value Index Fund ETF Shares (VOE) Historical Stock Data
179.25 ↑0.59 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOE is down -0.01% a day on average. There have been 17 days where Vanguard Mid-Cap Value Index Fund ETF Shares closed green and 13 days where VOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 178.87 | 179.25 | ↑$0.38 (0.21%) | 178.58 | 179.59 | 327.73K |
| 2025-12-23 | 178.84 | 178.66 | ↓$0.18 (-0.10%) | 178.22 | 179.05 | 378.82K |
| 2025-12-22 | 178.17 | 178.94 | ↑$0.77 (0.43%) | 178.03 | 179.03 | 265.56K |
| 2025-12-19 | 178.43 | 178.57 | ↑$0.14 (0.08%) | 178.43 | 179.19 | 334.58K |
| 2025-12-18 | 179.09 | 178.17 | ↓$0.92 (-0.51%) | 177.94 | 179.79 | 330.95K |
| 2025-12-17 | 178.75 | 178.29 | ↓$0.46 (-0.26%) | 177.87 | 179.42 | 275.27K |
| 2025-12-16 | 180.25 | 178.44 | ↓$1.81 (-1.00%) | 178.06 | 180.57 | 308.72K |
| 2025-12-15 | 180.85 | 180.26 | ↓$0.59 (-0.33%) | 179.44 | 180.85 | 290.94K |
| 2025-12-12 | 181.78 | 179.87 | ↓$1.91 (-1.05%) | 179.57 | 181.92 | 300.42K |
| 2025-12-11 | 179.50 | 181.09 | ↑$1.59 (0.89%) | 179.50 | 181.43 | 532.02K |
| 2025-12-10 | 176.94 | 179.50 | ↑$2.56 (1.45%) | 176.94 | 179.83 | 443.85K |
| 2025-12-09 | 176.59 | 176.82 | ↑$0.23 (0.13%) | 176.59 | 177.83 | 390.84K |
| 2025-12-08 | 177.68 | 176.66 | ↓$1.02 (-0.57%) | 176.53 | 177.68 | 460.20K |
| 2025-12-05 | 177.07 | 177.33 | ↑$0.26 (0.15%) | 176.88 | 178.24 | 301.49K |
| 2025-12-04 | 176.78 | 177.30 | ↑$0.52 (0.29%) | 176.60 | 177.81 | 269.92K |
| 2025-12-03 | 176.10 | 176.92 | ↑$0.82 (0.47%) | 175.76 | 177.05 | 322.15K |
| 2025-12-02 | 176.63 | 175.65 | ↓$0.98 (-0.55%) | 175.16 | 176.63 | 2.16M |
| 2025-12-01 | 176.57 | 176.28 | ↓$0.29 (-0.16%) | 176.17 | 177.54 | 244.63K |
| 2025-11-28 | 176.78 | 177.54 | ↑$0.76 (0.43%) | 176.49 | 177.86 | 170.98K |
| 2025-11-26 | 175.28 | 176.47 | ↑$1.19 (0.68%) | 175.27 | 177.20 | 332.94K |
| 2025-11-25 | 173.34 | 174.98 | ↑$1.64 (0.95%) | 173.32 | 175.33 | 399.83K |
| 2025-11-24 | 172.33 | 172.77 | ↑$0.44 (0.26%) | 171.43 | 173.14 | 449.95K |
| 2025-11-21 | 169.65 | 172.09 | ↑$2.44 (1.44%) | 169.49 | 172.99 | 350.44K |
| 2025-11-20 | 172.08 | 168.89 | ↓$3.19 (-1.85%) | 168.86 | 172.70 | 364.47K |
| 2025-11-19 | 171.50 | 170.53 | ↓$0.97 (-0.57%) | 170.07 | 171.60 | 242K |
| 2025-11-18 | 170.79 | 171.59 | ↑$0.80 (0.47%) | 170.52 | 172.51 | 465.20K |
| 2025-11-17 | 173.68 | 171.30 | ↓$2.38 (-1.37%) | 170.74 | 173.84 | 310.48K |
| 2025-11-14 | 173.56 | 173.84 | ↑$0.28 (0.16%) | 173.01 | 174.62 | 550.53K |
| 2025-11-13 | 175.30 | 173.93 | ↓$1.37 (-0.78%) | 173.80 | 176.00 | 253.36K |
| 2025-11-12 | 175.60 | 176.02 | ↑$0.42 (0.24%) | 175.60 | 176.73 | 192.15K |
Create an account or log in to view more rows.
$VOE we’re fucked tomorrow boys
$VOE Just buy and hold
$VOE every dip gets bought up.
$VOE yeah we're going green today
$VOE back to business
$VOE Let’s get it
$VOE buy the dip.
$VOE upupup!
$VOE pump up the volume
$VOE only getting stronger