Vanguard Mid-Cap Value Index Fund ETF Shares (VOE) Historical Stock Data
172.52 ↓0.69 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOE is down -0.03% a day on average. There have been 13 days where Vanguard Mid-Cap Value Index Fund ETF Shares closed green and 17 days where VOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 173.59 | 172.52 | ↓$1.07 (-0.62%) | 172.35 | 174.06 | 203.93K |
| 2024-12-05 | 173.73 | 173.21 | ↓$0.52 (-0.30%) | 173.11 | 174.16 | 492.62K |
| 2024-12-04 | 174.13 | 173.82 | ↓$0.31 (-0.18%) | 173.08 | 174.29 | 370.54K |
| 2024-12-03 | 175.07 | 174.12 | ↓$0.95 (-0.54%) | 174.12 | 175.54 | 399.64K |
| 2024-12-02 | 176.04 | 174.91 | ↓$1.13 (-0.64%) | 174.45 | 176.11 | 408.15K |
| 2024-11-29 | 176.17 | 176.18 | ↑$0.01 (0.01%) | 176.06 | 176.75 | 94.44K |
| 2024-11-27 | 176.32 | 175.95 | ↓$0.37 (-0.21%) | 175.82 | 176.79 | 151.46K |
| 2024-11-26 | 175.75 | 175.88 | ↑$0.13 (0.07%) | 174.87 | 175.99 | 220.07K |
| 2024-11-25 | 175.10 | 175.77 | ↑$0.67 (0.38%) | 175.10 | 176.47 | 258.80K |
| 2024-11-22 | 173.21 | 174.14 | ↑$0.93 (0.54%) | 173.21 | 174.46 | 174.81K |
| 2024-11-21 | 171.22 | 173.09 | ↑$1.87 (1.09%) | 170.79 | 173.37 | 226.91K |
| 2024-11-20 | 170.33 | 170.78 | ↑$0.45 (0.26%) | 169.58 | 170.88 | 170.63K |
| 2024-11-19 | 169.24 | 170.12 | ↑$0.88 (0.52%) | 168.92 | 170.53 | 238.88K |
| 2024-11-18 | 169.91 | 170.58 | ↑$0.67 (0.39%) | 169.76 | 170.87 | 229.61K |
| 2024-11-15 | 169.98 | 169.85 | ↓$0.13 (-0.08%) | 169.40 | 170.71 | 241.73K |
| 2024-11-14 | 171.53 | 170.19 | ↓$1.34 (-0.78%) | 170.07 | 171.72 | 488.82K |
| 2024-11-13 | 171.92 | 171.43 | ↓$0.49 (-0.29%) | 171.25 | 172.32 | 225.55K |
| 2024-11-12 | 172.48 | 171.42 | ↓$1.06 (-0.61%) | 171.08 | 172.70 | 357.78K |
| 2024-11-11 | 172.29 | 172.84 | ↑$0.55 (0.32%) | 172.29 | 173.67 | 162.05K |
| 2024-11-08 | 170.99 | 171.84 | ↑$0.85 (0.50%) | 170.83 | 172.31 | 359.84K |
| 2024-11-07 | 171.11 | 170.86 | ↓$0.25 (-0.15%) | 170.55 | 171.69 | 298.55K |
| 2024-11-06 | 171.34 | 171.20 | ↓$0.14 (-0.08%) | 169.86 | 171.61 | 575.57K |
| 2024-11-05 | 165.35 | 167.54 | ↑$2.19 (1.32%) | 164.81 | 167.54 | 277.91K |
| 2024-11-04 | 165.40 | 165.37 | ↓$0.03 (-0.02%) | 164.87 | 166.36 | 327.62K |
| 2024-11-01 | 166.42 | 165.29 | ↓$1.13 (-0.68%) | 165.24 | 167.12 | 278.14K |
| 2024-10-31 | 166.94 | 165.98 | ↓$0.96 (-0.58%) | 165.96 | 167.65 | 191.12K |
| 2024-10-30 | 166.83 | 167.07 | ↑$0.24 (0.14%) | 166.32 | 168.08 | 162.83K |
| 2024-10-29 | 167.06 | 166.88 | ↓$0.18 (-0.11%) | 166.54 | 167.62 | 354.50K |
| 2024-10-28 | 167.43 | 168.07 | ↑$0.64 (0.38%) | 167.43 | 168.40 | 517.68K |
| 2024-10-25 | 168.65 | 166.75 | ↓$1.90 (-1.13%) | 166.68 | 168.95 | 172.84K |
Create an account or log in to view more rows.
$VOE Like if you’re a bull
$VOE take what we can get
$VOE let’s go baby!
$VOE gets me every time lol
$VOE Games being played here.
$VOE lets go <3
$VOE LETS GOOOOOOOO!!!!!!!
$VOE good support.....
$VOE I like it
$VOE hot damn <3