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 (%)
Mar 28, 2024	155.36	156.27	155.30	155.91	361,752	+0.84(+0.54%)
Mar 27, 2024	153.30	155.10	153.24	155.07	465,981	+2.62(+1.72%)
Mar 26, 2024	153.02	153.15	152.40	152.45	476,221	-0.05(-0.03%)
Mar 25, 2024	152.93	153.29	152.42	152.50	388,538	-0.18(-0.12%)
Mar 22, 2024	153.98	154.14	152.68	152.68	449,618	-1.04(-0.68%)
Mar 21, 2024	153.16	154.10	152.82	153.72	206,665	+1.10(+0.72%)
Mar 20, 2024	151.27	152.84	151.05	152.62	249,596	+1.16(+0.77%)
Mar 19, 2024	150.37	151.45	150.36	151.45	300,469	+1.04(+0.69%)
Mar 18, 2024	150.25	150.91	149.68	150.41	374,044	+0.32(+0.21%)
Mar 15, 2024	149.06	150.45	149.06	150.09	287,482	+0.44(+0.29%)
Mar 14, 2024	151.00	151.22	148.69	149.65	471,522	-1.64(-1.09%)
Mar 13, 2024	151.14	151.89	150.81	151.29	210,768	+0.01(+0.01%)
Mar 12, 2024	151.41	151.64	150.54	151.28	300,380	-0.03(-0.02%)
Mar 11, 2024	150.72	151.43	150.26	151.31	472,873	+0.31(+0.20%)
Mar 08, 2024	151.47	151.87	150.83	151.00	416,184	+0.08(+0.05%)
Mar 07, 2024	150.63	151.21	150.39	150.93	249,732	+1.04(+0.69%)
Mar 06, 2024	149.80	150.35	149.35	149.89	372,064	+0.94(+0.63%)
Mar 05, 2024	149.14	150.15	148.48	148.94	286,512	-0.46(-0.31%)
Mar 04, 2024	148.69	149.68	148.60	149.40	352,350	+0.81(+0.54%)

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.