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 31, 2012	44.71	44.86	44.55	44.76	121,870	+0.18(+0.40%)
Oct 26, 2012	44.71	44.58	44.58	44.58	63,072	-0.08(-0.17%)
Oct 25, 2012	44.86	44.95	44.44	44.66	95,011	+0.08(+0.17%)
Oct 24, 2012	44.95	44.95	44.51	44.58	65,025	-0.17(-0.38%)
Oct 23, 2012	44.70	44.90	44.42	44.75	63,152	-0.56(-1.23%)
Oct 19, 2012	45.77	45.82	45.19	45.31	107,021	-0.62(-1.35%)
Oct 18, 2012	45.81	46.05	45.79	45.93	83,711	+0.07(+0.15%)
Oct 17, 2012	45.51	45.90	45.51	45.86	52,240	+0.36(+0.80%)
Oct 16, 2012	45.25	45.52	45.23	45.49	83,971	+0.46(+1.01%)
Oct 15, 2012	44.90	45.06	44.63	45.04	103,836	+0.35(+0.78%)
Oct 12, 2012	44.97	45.05	44.63	44.69	63,648	-0.27(-0.60%)
Oct 11, 2012	44.95	45.20	44.95	44.96	117,437	+0.19(+0.41%)
Oct 10, 2012	45.13	45.13	44.71	44.77	66,922	-0.29(-0.64%)
Oct 09, 2012	45.39	45.48	45.03	45.06	61,843	-0.36(-0.78%)
Oct 08, 2012	45.32	45.51	45.32	45.42	46,603	-0.12(-0.27%)
Oct 05, 2012	45.71	45.84	45.45	45.54	50,513	+0.10(+0.22%)
Oct 04, 2012	45.36	45.46	45.20	45.44	125,416	+0.37(+0.82%)
Oct 03, 2012	45.07	45.25	44.88	45.07	85,823	+0.09(+0.19%)
Oct 02, 2012	44.93	45.02	44.77	44.98	53,150	+0.18(+0.40%)

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.