Vanguard Mid-Cap Value Index Fund ETF Shares (VOE) Historical Stock Data
150.31 ↓0.07 (-0.05%)
As of April 25, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, VOE is down -0.09% a day on average. There have been 15 days where Vanguard Mid-Cap Value Index Fund ETF Shares closed green and 15 days where VOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 149.58 | 150.31 | ↑$0.73 (0.49%) | 148.48 | 150.62 | 251.68K |
| 2024-04-24 | 149.70 | 150.38 | ↑$0.68 (0.45%) | 149.28 | 150.53 | 452.92K |
| 2024-04-23 | 149.29 | 150.18 | ↑$0.89 (0.60%) | 149.25 | 150.59 | 414.60K |
| 2024-04-22 | 148.80 | 149.37 | ↑$0.57 (0.38%) | 148.00 | 150.09 | 418.63K |
| 2024-04-19 | 147.60 | 148.40 | ↑$0.80 (0.54%) | 147.53 | 148.64 | 436.70K |
| 2024-04-18 | 147.78 | 147.29 | ↓$0.49 (-0.33%) | 146.92 | 148.34 | 359.75K |
| 2024-04-17 | 147.60 | 146.97 | ↓$0.63 (-0.43%) | 146.42 | 147.78 | 269.94K |
| 2024-04-16 | 147.81 | 146.82 | ↓$0.99 (-0.67%) | 146.37 | 147.88 | 357.68K |
| 2024-04-15 | 150.62 | 147.95 | ↓$2.67 (-1.77%) | 147.47 | 150.91 | 348.55K |
| 2024-04-12 | 150.34 | 149.12 | ↓$1.22 (-0.81%) | 148.64 | 150.79 | 373.40K |
| 2024-04-11 | 152.00 | 151.10 | ↓$0.90 (-0.59%) | 150.25 | 152.00 | 234.85K |
| 2024-04-10 | 151.96 | 151.53 | ↓$0.43 (-0.28%) | 150.93 | 152.49 | 382.50K |
| 2024-04-09 | 154.58 | 154.22 | ↓$0.36 (-0.23%) | 153.09 | 154.79 | 228.57K |
| 2024-04-08 | 153.91 | 153.93 | ↑$0.02 (0.01%) | 153.64 | 154.50 | 284.47K |
| 2024-04-05 | 152.53 | 153.48 | ↑$0.95 (0.62%) | 152.32 | 153.68 | 239.20K |
| 2024-04-04 | 154.97 | 152.53 | ↓$2.44 (-1.57%) | 152.27 | 155.32 | 263.38K |
| 2024-04-03 | 153.29 | 153.77 | ↑$0.48 (0.31%) | 153.29 | 154.02 | 320.61K |
| 2024-04-02 | 154.16 | 153.52 | ↓$0.64 (-0.42%) | 153.17 | 154.17 | 367.79K |
| 2024-04-01 | 156.06 | 154.73 | ↓$1.33 (-0.85%) | 154.73 | 156.07 | 390.92K |
| 2024-03-28 | 155.36 | 155.91 | ↑$0.55 (0.35%) | 155.34 | 156.27 | 361.75K |
| 2024-03-27 | 153.30 | 155.07 | ↑$1.77 (1.15%) | 153.24 | 155.10 | 465.98K |
| 2024-03-26 | 153.02 | 152.45 | ↓$0.57 (-0.37%) | 152.40 | 153.15 | 476.19K |
| 2024-03-25 | 152.93 | 152.50 | ↓$0.43 (-0.28%) | 152.42 | 153.29 | 388.44K |
| 2024-03-22 | 153.98 | 152.68 | ↓$1.30 (-0.84%) | 152.68 | 154.06 | 449.62K |
| 2024-03-21 | 153.16 | 153.72 | ↑$0.56 (0.37%) | 152.83 | 154.09 | 206.67K |
| 2024-03-20 | 152.00 | 153.35 | ↑$1.35 (0.89%) | 151.78 | 153.57 | 248.39K |
| 2024-03-19 | 151.09 | 152.18 | ↑$1.09 (0.72%) | 151.08 | 152.18 | 299.03K |
| 2024-03-18 | 150.97 | 151.13 | ↑$0.16 (0.11%) | 150.41 | 151.63 | 372.26K |
| 2024-03-15 | 149.78 | 150.81 | ↑$1.03 (0.69%) | 149.78 | 151.17 | 286.10K |
| 2024-03-14 | 151.73 | 150.37 | ↓$1.36 (-0.90%) | 149.40 | 151.95 | 469.27K |
Create an account or log in to view more rows.
$VOE Games being played here.
$VOE lets go <3
$VOE LETS GOOOOOOOO!!!!!!!
$VOE good support.....
$VOE I like it
$VOE hot damn <3
$VOE BUY BUY BUY
$VOE man this will be good in coming weeks
$VOE Another boring day I believe
$VOE buying this dip