Vanguard Mid-Cap Value Index Fund ETF Shares (VOE) Historical Stock Data
163.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOE is down -0.20% a day on average. There have been 11 days where Vanguard Mid-Cap Value Index Fund ETF Shares closed green and 19 days where VOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 162.41 | 163.62 | ↑$1.21 (0.75%) | 162.16 | 163.66 | 238.80K |
| 2024-12-23 | 161.90 | 162.36 | ↑$0.46 (0.28%) | 160.95 | 162.54 | 294.08K |
| 2024-12-20 | 160.77 | 163.32 | ↑$2.55 (1.59%) | 160.62 | 164.12 | 242.75K |
| 2024-12-19 | 162.15 | 160.89 | ↓$1.26 (-0.78%) | 160.89 | 163.10 | 432.87K |
| 2024-12-18 | 166.30 | 161.34 | ↓$4.96 (-2.98%) | 161.34 | 166.43 | 315.79K |
| 2024-12-17 | 166.61 | 166.15 | ↓$0.46 (-0.28%) | 165.82 | 167.25 | 257.02K |
| 2024-12-16 | 168.51 | 167.49 | ↓$1.02 (-0.61%) | 167.44 | 168.81 | 257.61K |
| 2024-12-13 | 168.96 | 168.21 | ↓$0.75 (-0.44%) | 168.03 | 168.96 | 252.77K |
| 2024-12-12 | 169.61 | 168.97 | ↓$0.64 (-0.38%) | 168.97 | 169.98 | 221.54K |
| 2024-12-11 | 170.56 | 169.60 | ↓$0.96 (-0.56%) | 169.45 | 170.56 | 277.82K |
| 2024-12-10 | 171.12 | 169.86 | ↓$1.26 (-0.74%) | 169.18 | 171.12 | 240K |
| 2024-12-09 | 172.87 | 171.49 | ↓$1.38 (-0.80%) | 171.38 | 172.99 | 237.05K |
| 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 |
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