Indicators

Midcap Value ETF Vanguard (NY: VOE )

153.85 +2.55 (+1.69%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	71.51	71.97	71.03	71.09	560,484	-0.91(-1.27%)
Jan 29, 2015	71.54	72.07	70.96	72.00	306,652	+0.56(+0.79%)
Jan 28, 2015	72.69	72.78	71.33	71.44	617,293	-0.89(-1.23%)
Jan 27, 2015	72.12	72.67	72.05	72.33	292,227	-0.46(-0.63%)
Jan 26, 2015	72.27	72.78	71.92	72.78	240,364	+0.44(+0.61%)
Jan 23, 2015	72.65	72.74	72.28	72.34	309,659	-0.50(-0.69%)
Jan 22, 2015	72.12	72.86	71.60	72.85	321,049	+1.09(+1.52%)
Jan 21, 2015	71.04	71.81	70.84	71.76	433,004	+0.55(+0.77%)
Jan 20, 2015	71.58	71.73	70.72	71.21	525,518	-0.21(-0.30%)
Jan 16, 2015	70.26	71.44	70.26	71.42	235,040	+1.00(+1.42%)
Jan 15, 2015	71.30	71.39	70.40	70.42	277,930	-0.59(-0.83%)
Jan 14, 2015	70.75	71.09	70.17	71.01	383,678	-0.50(-0.69%)
Jan 13, 2015	72.09	72.61	70.84	71.50	282,077	-0.16(-0.23%)
Jan 12, 2015	72.38	72.38	71.43	71.67	265,451	-0.59(-0.81%)
Jan 09, 2015	72.90	72.90	71.98	72.25	336,787	-0.57(-0.78%)
Jan 08, 2015	72.25	72.86	72.08	72.82	292,934	+1.20(+1.68%)
Jan 07, 2015	71.26	71.68	71.07	71.62	399,651	+0.80(+1.13%)
Jan 06, 2015	71.60	71.76	70.40	70.82	442,707	-0.74(-1.04%)
Jan 05, 2015	72.38	72.49	71.31	71.56	665,486	-1.25(-1.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.