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 (%)
Oct 29, 2010	36.99	37.28	36.99	37.23	62,409	+0.16(+0.42%)
Oct 28, 2010	37.36	37.45	36.88	37.07	1,001,337	-0.10(-0.28%)
Oct 27, 2010	37.01	37.18	36.83	37.17	90,317	-0.23(-0.62%)
Oct 25, 2010	37.52	37.75	37.37	37.40	50,437	+0.13(+0.34%)
Oct 22, 2010	37.34	37.34	37.18	37.28	112,976	+0.09(+0.24%)
Oct 21, 2010	37.41	37.60	36.98	37.19	139,583	-0.04(-0.10%)
Oct 20, 2010	36.94	37.38	36.92	37.23	54,900	+0.41(+1.11%)
Oct 19, 2010	36.94	37.27	36.65	36.82	122,795	-0.54(-1.44%)
Oct 18, 2010	37.25	37.40	37.17	37.36	236,508	+0.19(+0.51%)
Oct 15, 2010	37.48	37.48	36.90	37.17	149,891	+0.10(+0.26%)
Oct 14, 2010	37.23	37.32	36.88	37.07	52,521	-0.19(-0.52%)
Oct 13, 2010	37.26	37.46	37.05	37.26	51,347	+0.28(+0.76%)
Oct 12, 2010	36.74	37.06	36.56	36.98	95,096	+0.10(+0.28%)
Oct 11, 2010	36.81	36.99	36.78	36.88	84,275	+0.12(+0.32%)
Oct 08, 2010	36.76	36.86	36.41	36.76	118,800	+0.24(+0.65%)
Oct 07, 2010	36.69	36.69	36.30	36.52	94,370	+0.02(+0.06%)
Oct 06, 2010	36.62	36.67	36.35	36.50	178,856	-0.13(-0.36%)
Oct 05, 2010	36.23	36.66	36.14	36.63	68,946	+0.76(+2.11%)
Oct 04, 2010	36.07	36.19	35.68	35.87	101,045	-0.26(-0.72%)

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.