Indicators

Midcap Value ETF Vanguard (NY: VOE )

153.20 +1.05 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	130.31	131.89	130.31	131.84	272,041	+1.22(+0.93%)
Apr 27, 2023	128.88	130.62	128.60	130.62	294,322	+2.19(+1.70%)
Apr 26, 2023	129.45	129.88	128.29	128.43	330,784	-1.47(-1.13%)
Apr 25, 2023	131.01	131.16	129.86	129.90	287,783	-1.85(-1.40%)
Apr 24, 2023	131.43	132.04	131.27	131.75	318,481	+0.23(+0.18%)
Apr 21, 2023	131.80	131.80	130.65	131.51	251,474	-0.10(-0.07%)
Apr 20, 2023	131.34	132.01	131.16	131.61	258,131	-0.45(-0.34%)
Apr 19, 2023	131.42	132.28	131.18	132.06	289,088	+0.10(+0.07%)
Apr 18, 2023	132.11	132.37	131.43	131.96	282,508	+0.11(+0.08%)
Apr 17, 2023	130.64	131.86	130.31	131.85	1,152,540	+1.09(+0.84%)
Apr 14, 2023	131.54	131.99	130.03	130.76	251,854	-0.65(-0.50%)
Apr 13, 2023	131.17	131.74	130.37	131.41	373,665	+0.42(+0.32%)
Apr 12, 2023	132.47	132.47	130.79	130.99	295,434	-0.57(-0.43%)
Apr 11, 2023	130.83	132.08	130.83	131.56	592,332	+1.15(+0.88%)
Apr 10, 2023	129.11	130.41	128.75	130.41	361,671	+0.92(+0.71%)
Apr 06, 2023	129.37	129.66	128.94	129.49	336,760	+0.17(+0.13%)
Apr 05, 2023	128.68	129.35	128.44	129.32	378,849	+0.18(+0.14%)
Apr 04, 2023	131.04	131.04	128.48	129.15	475,398	-1.64(-1.25%)

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.