Indicators

Midcap Value ETF Vanguard (NY: VOE )

153.20 +1.05 (+0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	148.05	148.15	147.11	147.83	379,875	+0.64(+0.43%)
Feb 28, 2024	146.62	147.54	146.44	147.19	344,525	+0.25(+0.17%)
Feb 27, 2024	146.64	146.99	146.23	146.94	260,490	+0.92(+0.63%)
Feb 26, 2024	146.62	147.07	145.99	146.02	284,602	-0.71(-0.48%)
Feb 23, 2024	146.46	147.11	146.23	146.72	301,359	+0.44(+0.30%)
Feb 22, 2024	145.71	146.63	145.35	146.29	698,857	+0.91(+0.63%)
Feb 21, 2024	144.75	145.45	144.36	145.37	354,268	+0.48(+0.33%)
Feb 20, 2024	144.31	145.42	144.16	144.89	392,074	+0.01(+0.01%)
Feb 16, 2024	144.95	145.76	144.76	144.88	437,934	-0.76(-0.52%)
Feb 15, 2024	144.00	145.74	143.97	145.64	431,395	+2.35(+1.64%)
Feb 14, 2024	142.95	143.56	142.41	143.29	340,502	+1.26(+0.89%)
Feb 13, 2024	143.10	143.16	141.01	142.03	4,853,134	-2.78(-1.92%)
Feb 12, 2024	143.52	145.18	143.52	144.80	523,244	+1.30(+0.91%)
Feb 09, 2024	143.15	143.52	142.64	143.50	371,964	+0.32(+0.22%)
Feb 08, 2024	142.92	143.29	142.27	143.18	651,402	+0.12(+0.08%)
Feb 07, 2024	143.30	143.47	142.27	143.06	584,310	+0.36(+0.25%)
Feb 06, 2024	141.86	142.89	141.66	142.71	451,687	+0.97(+0.68%)
Feb 05, 2024	142.44	142.49	141.31	141.74	490,349	-1.63(-1.14%)
Feb 02, 2024	142.96	144.03	142.01	143.37	524,285	-0.40(-0.28%)

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.