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 31, 2017	83.75	84.23	83.41	84.22	470,933	+0.35(+0.41%)
Jan 30, 2017	83.96	83.97	83.27	83.87	486,949	-0.49(-0.58%)
Jan 27, 2017	84.82	84.82	84.24	84.37	442,860	-0.34(-0.40%)
Jan 26, 2017	84.96	85.10	84.58	84.70	339,586	-0.27(-0.32%)
Jan 25, 2017	84.66	85.01	84.62	84.98	679,406	+0.69(+0.82%)
Jan 24, 2017	83.48	84.40	83.36	84.29	424,625	+1.16(+1.40%)
Jan 23, 2017	83.25	83.33	82.78	83.13	354,238	-0.20(-0.24%)
Jan 20, 2017	83.25	83.59	83.00	83.33	352,928	+0.35(+0.42%)
Jan 19, 2017	83.59	83.71	82.77	82.98	377,213	-0.58(-0.69%)
Jan 18, 2017	83.40	83.61	83.02	83.56	481,561	+0.30(+0.36%)
Jan 17, 2017	83.45	83.70	83.07	83.26	381,318	-0.33(-0.40%)
Jan 13, 2017		83.59	83.59	83.59	0	+0.19(+0.22%)
Jan 12, 2017	83.57	83.59	82.68	83.41	632,347	-0.26(-0.31%)
Jan 11, 2017	83.43	83.67	83.14	83.67	323,340	+0.29(+0.35%)
Jan 10, 2017	83.42	83.73	83.25	83.38	383,891	+0.17(+0.20%)
Jan 09, 2017	83.74	83.76	83.20	83.21	509,590	-0.66(-0.79%)
Jan 06, 2017	83.83	84.09	83.57	83.87	360,240	+0.10(+0.12%)
Jan 05, 2017	83.87	84.01	83.34	83.77	586,570	-0.42(-0.49%)
Jan 04, 2017	83.41	84.22	83.38	84.19	1,215,162	+1.09(+1.32%)

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.