Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.79 45.79 45.24 45.25 32,725 -0.51(-1.12%)
Apr 27, 2007 45.78 45.84 45.64 45.76 31,782 -0.13(-0.28%)
Apr 26, 2007 45.88 45.96 45.72 45.89 34,072 +0.00(+0.00%)
Apr 25, 2007 45.74 45.90 45.48 45.89 19,527 +0.42(+0.93%)
Apr 24, 2007 45.43 45.56 45.19 45.47 25,318 -0.05(-0.11%)
Apr 23, 2007 45.55 45.64 45.47 45.52 31,109 +0.10(+0.21%)
Apr 20, 2007 45.47 45.47 45.24 45.42 19,258 +0.37(+0.82%)
Apr 19, 2007 44.95 45.16 44.92 45.05 14,005 -0.10(-0.23%)
Apr 18, 2007 45.02 45.24 44.91 45.15 16,026 +0.08(+0.18%)
Apr 17, 2007 45.05 45.18 44.99 45.07 101,004 +0.07(+0.16%)
Apr 16, 2007 44.94 45.00 44.85 45.00 27,877 +0.38(+0.85%)
Apr 13, 2007 44.55 44.63 44.39 44.62 24,106 +0.13(+0.30%)
Apr 12, 2007 44.20 44.49 44.09 44.49 16,160 +0.16(+0.37%)
Apr 11, 2007 44.61 44.61 44.26 44.32 33,264 -0.27(-0.60%)
Apr 10, 2007 44.57 44.63 44.46 44.59 35,149 +0.07(+0.17%)
Apr 09, 2007 44.61 44.61 44.44 44.52 25,991 +0.07(+0.17%)
Apr 05, 2007 44.36 44.48 44.31 44.44 75,012 +0.07(+0.17%)
Apr 04, 2007 44.36 44.41 44.28 44.37 50,906 -0.04(-0.10%)
Apr 03, 2007 44.31 44.47 44.18 44.41 28,954 +0.32(+0.72%)
Apr 02, 2007 43.96 44.17 43.86 44.09 79,457 +0.27(+0.62%)
Mar 30, 2007 43.89 43.94 43.58 43.82 20,470 -0.00(-0.01%)
Mar 29, 2007 44.00 44.00 43.67 43.82 13,332 +0.14(+0.32%)
Mar 28, 2007 43.88 43.93 43.62 43.68 21,413 -0.32(-0.73%)
Mar 27, 2007 44.05 44.05 43.87 44.00 24,914 -0.24(-0.54%)
Mar 26, 2007 44.33 44.34 43.92 44.24 78,649 -0.14(-0.32%)
Mar 23, 2007 44.11 44.45 44.11 44.38 34,610 +0.13(+0.29%)
Mar 22, 2007 44.33 44.33 44.08 44.26 42,287 +0.02(+0.05%)
Mar 21, 2007 43.62 44.31 43.52 44.23 72,723 +0.68(+1.55%)
Mar 20, 2007 43.34 43.70 43.25 43.56 284,698 +0.29(+0.67%)
Mar 19, 2007 43.18 43.33 43.05 43.27 23,298 +0.43(+1.01%)
Mar 16, 2007 43.12 43.19 42.80 42.84 49,020 -0.24(-0.56%)
Mar 15, 2007 42.87 43.11 42.82 43.08 22,894 +0.38(+0.89%)
Mar 14, 2007 42.70 42.77 41.96 42.70 64,508 +0.11(+0.26%)
Mar 13, 2007 43.43 43.28 42.53 42.58 39,459 -0.85(-1.95%)
Mar 12, 2007 43.28 43.51 43.19 43.43 22,490 +0.11(+0.26%)
Mar 09, 2007 43.43 43.47 43.18 43.32 14,679 +0.08(+0.19%)
Mar 08, 2007 43.25 43.38 43.13 43.24 24,645 +0.42(+0.97%)
Mar 07, 2007 42.90 43.08 42.77 42.82 17,103 -0.10(-0.24%)
Mar 06, 2007 42.58 42.95 42.46 42.93 41,613 +0.74(+1.76%)
Mar 05, 2007 42.42 42.65 42.18 42.18 38,920 -0.68(-1.58%)
Mar 02, 2007 43.36 43.44 42.86 42.86 107,199 -0.62(-1.43%)
Mar 01, 2007 42.87 43.62 42.63 43.48 85,328 -0.11(-0.26%)
Feb 28, 2007 43.56 43.85 43.26 43.59 40,940 +0.16(+0.36%)
Feb 27, 2007 44.35 44.35 43.22 43.44 56,158 -1.37(-3.07%)
Feb 26, 2007 45.10 45.10 44.68 44.81 78,430 -0.03(-0.07%)
Feb 23, 2007 44.87 44.87 44.72 44.84 36,496 -0.08(-0.18%)
Feb 22, 2007 45.10 45.15 44.83 44.92 48,751 -0.07(-0.15%)
Feb 21, 2007 44.87 44.99 44.75 44.99 44,172 -0.01(-0.02%)
Feb 20, 2007 44.72 45.00 44.58 45.00 34,341 +0.26(+0.58%)
Feb 16, 2007 44.72 44.74 44.56 44.74 26,261 +0.04(+0.08%)
Feb 15, 2007 44.56 44.72 44.55 44.70 27,742 +0.20(+0.45%)
Feb 14, 2007 44.32 44.60 44.29 44.50 26,728 +0.25(+0.57%)
Feb 13, 2007 43.98 44.25 43.94 44.25 11,272 +0.47(+1.07%)
Feb 12, 2007 43.93 44.00 43.70 43.78 31,427 -0.31(-0.71%)
Feb 09, 2007 44.43 44.47 43.79 44.09 47,674 -0.26(-0.59%)
Feb 08, 2007 44.31 44.38 44.26 44.35 32,725 -0.08(-0.18%)
Feb 07, 2007 44.29 44.50 44.26 44.43 77,167 +0.12(+0.27%)
Feb 06, 2007 44.21 44.31 44.05 44.31 17,776 +0.28(+0.64%)
Feb 05, 2007 44.06 44.08 43.98 44.03 24,375 -0.03(-0.07%)
Feb 02, 2007 43.95 44.07 43.93 44.06 19,258 +0.19(+0.43%)
Feb 01, 2007 43.59 43.88 43.59 43.87 33,937 +0.31(+0.70%)
Jan 31, 2007 43.15 43.61 43.10 43.56 26,799 +0.37(+0.86%)
Jan 30, 2007 43.02 43.20 42.96 43.19 10,639 +0.27(+0.64%)
Jan 29, 2007 42.93 43.05 42.87 42.92 20,739 +0.05(+0.12%)
Jan 26, 2007 42.80 42.87 42.64 42.87 40,401 +0.14(+0.33%)
Jan 25, 2007 43.07 43.07 42.70 42.73 42,152 -0.36(-0.83%)
Jan 24, 2007 42.85 43.08 42.78 43.08 34,880 +0.41(+0.96%)
Jan 23, 2007 42.54 42.81 42.50 42.67 21,008 +0.23(+0.54%)
Jan 22, 2007 42.53 42.53 42.36 42.44 29,089 -0.13(-0.30%)
Jan 19, 2007 42.34 42.57 42.30 42.57 8,888 +0.25(+0.58%)
Jan 18, 2007 42.55 42.55 42.28 42.32 12,524 -0.21(-0.49%)
Jan 17, 2007 42.42 42.61 42.41 42.53 15,083 +0.12(+0.28%)
Jan 16, 2007 42.58 42.58 42.40 42.41 28,954 +0.02(+0.05%)
Jan 12, 2007 42.29 42.41 42.24 42.39 25,587 +0.14(+0.33%)
Jan 11, 2007 42.22 42.33 42.18 42.25 42,152 +0.36(+0.85%)
Jan 10, 2007 41.59 41.92 41.59 41.89 31,782 +0.13(+0.30%)
Jan 09, 2007 41.77 41.83 41.57 41.77 21,008 +0.10(+0.23%)
Jan 08, 2007 41.60 41.75 41.49 41.67 31,648 -0.01(-0.04%)
Jan 05, 2007 41.89 41.89 41.62 41.69 11,985 -0.35(-0.83%)
Jan 04, 2007 42.00 42.06 41.78 42.04 46,731 +0.02(+0.05%)
Jan 03, 2007 42.23 42.38 41.86 42.01 34,476 -0.08(-0.19%)
Dec 29, 2006 42.24 42.26 42.08 42.09 31,917 -0.19(-0.44%)
Dec 28, 2006 42.36 42.36 42.23 42.28 21,008 -0.07(-0.16%)
Dec 27, 2006 42.28 42.35 42.24 42.35 32,052 +0.30(+0.72%)
Dec 26, 2006 41.86 42.04 41.86 42.04 16,295 +0.24(+0.57%)
Dec 22, 2006 41.86 41.96 41.79 41.80 13,467 -0.42(-1.00%)
Dec 21, 2006 42.54 42.54 42.21 42.23 11,043 -0.24(-0.58%)
Dec 20, 2006 42.44 42.55 42.44 42.47 14,948 +0.12(+0.28%)
Dec 19, 2006 42.13 42.36 42.12 42.35 11,716 +0.01(+0.02%)
Dec 18, 2006 42.61 42.67 42.33 42.35 35,149 -0.25(-0.59%)
Dec 15, 2006 42.73 42.78 42.58 42.60 26,395 -0.11(-0.26%)
Dec 14, 2006 42.58 42.76 42.58 42.71 11,851 +0.21(+0.49%)
Dec 13, 2006 42.59 42.59 42.42 42.50 25,587 +0.06(+0.14%)
Dec 12, 2006 42.45 42.51 42.27 42.44 9,427 -0.01(-0.02%)
Dec 11, 2006 42.40 42.48 42.37 42.45 7,137 +0.03(+0.07%)
Dec 08, 2006 42.44 42.52 42.33 42.42 6,329 +0.01(+0.02%)
Dec 07, 2006 42.65 42.65 42.41 42.41 24,106 -0.15(-0.35%)
Dec 06, 2006 42.53 42.61 42.49 42.56 5,252 +0.04(+0.09%)
Dec 05, 2006 42.45 42.56 42.44 42.53 28,416 +0.10(+0.23%)
Dec 04, 2006 42.19 42.43 42.17 42.43 16,026 +0.38(+0.90%)
Dec 01, 2006 41.87 42.09 41.77 42.05 18,854 -0.10(-0.25%)
Nov 30, 2006 41.93 42.19 41.87 42.15 3,770 +0.31(+0.75%)
Nov 29, 2006 41.57 41.84 41.57 41.84 10,100 +0.47(+1.13%)
Nov 28, 2006 41.15 41.42 41.15 41.37 13,063 +0.05(+0.13%)
Nov 27, 2006 41.87 41.87 41.32 41.32 22,490 -0.68(-1.63%)
Nov 24, 2006 41.86 42.01 41.82 42.01 7,002 +0.05(+0.12%)
Nov 22, 2006 41.97 42.01 41.87 41.95 14,005 +0.13(+0.32%)
Nov 21, 2006 41.69 41.83 41.69 41.82 19,392 +0.19(+0.46%)
Nov 20, 2006 41.61 41.74 41.60 41.63 19,392 +0.16(+0.38%)
Nov 17, 2006 41.37 41.47 41.32 41.47 10,369 +0.01(+0.04%)
Nov 16, 2006 41.49 41.54 41.46 41.46 9,427 +0.12(+0.29%)
Nov 15, 2006 41.29 41.43 41.28 41.34 21,951 +0.12(+0.29%)
Nov 14, 2006 41.00 41.22 40.86 41.22 37,573 +0.33(+0.80%)
Nov 13, 2006 40.82 40.97 40.80 40.89 44,038 +0.09(+0.22%)
Nov 10, 2006 40.70 40.82 40.67 40.80 25,991 +0.19(+0.46%)
Nov 09, 2006 40.74 40.82 40.62 40.62 24,645 -0.07(-0.18%)
Nov 08, 2006 40.47 40.78 40.47 40.69 32,994 +0.16(+0.38%)
Nov 07, 2006 40.52 40.68 40.49 40.54 25,991 +0.04(+0.11%)
Nov 06, 2006 40.30 40.56 40.30 40.49 23,163 +0.36(+0.89%)
Nov 03, 2006 40.33 40.33 40.02 40.13 22,086 +0.00(+0.00%)
Nov 02, 2006 40.14 40.19 40.11 40.13 22,490 -0.13(-0.33%)
Nov 01, 2006 40.60 40.60 40.22 40.27 24,645 -0.25(-0.62%)
Oct 31, 2006 40.60 40.74 40.38 40.52 10,773 +0.07(+0.17%)
Oct 30, 2006 40.45 40.54 40.30 40.45 30,166 +0.07(+0.17%)
Oct 27, 2006 40.59 40.68 40.39 40.39 15,218 -0.36(-0.89%)
Oct 26, 2006 40.59 40.75 40.46 40.75 7,541 +0.22(+0.53%)
Oct 25, 2006 40.42 40.56 40.42 40.54 4,848 +0.19(+0.48%)
Oct 24, 2006 40.25 40.36 40.24 40.34 23,298 +0.10(+0.24%)
Oct 23, 2006 40.06 40.31 40.06 40.25 19,392 +0.18(+0.44%)
Oct 20, 2006 40.17 40.17 40.05 40.07 25,049 -0.16(-0.39%)
Oct 19, 2006 40.15 40.27 40.14 40.22 19,662 +0.01(+0.04%)
Oct 18, 2006 40.43 40.43 40.21 40.21 22,221 +0.03(+0.07%)
Oct 17, 2006 40.22 40.23 40.07 40.18 23,029 -0.17(-0.42%)
Oct 16, 2006 40.21 40.38 40.21 40.35 22,221 +0.25(+0.63%)
Oct 13, 2006 39.99 40.12 39.95 40.10 23,298 +0.14(+0.35%)
Oct 12, 2006 39.73 39.96 39.73 39.96 11,581 +0.38(+0.96%)
Oct 11, 2006 39.51 39.68 39.51 39.58 26,530 -0.07(-0.17%)
Oct 10, 2006 39.59 39.64 39.56 39.64 4,174 +0.13(+0.34%)
Oct 09, 2006 39.27 39.57 39.27 39.51 5,790 +0.20(+0.51%)
Oct 06, 2006 39.21 39.37 39.21 39.31 18,584 -0.09(-0.23%)
Oct 05, 2006 39.35 39.45 39.25 39.40 23,702 +0.18(+0.45%)
Oct 04, 2006 38.79 39.22 38.79 39.22 8,215 +0.45(+1.17%)
Oct 03, 2006 38.69 38.95 38.69 38.77 34,341 +0.03(+0.08%)
Oct 02, 2006 38.83 38.95 38.74 38.74 6,868 -0.07(-0.19%)
Sep 29, 2006 39.04 39.04 38.81 38.81 35,419 -0.16(-0.42%)
Sep 28, 2006 39.05 39.05 38.86 38.98 16,026 +0.06(+0.15%)
Sep 27, 2006 38.88 38.98 38.88 38.92 22,221 +0.04(+0.11%)
Sep 26, 2006 38.60 38.88 38.60 38.87 13,871 +0.24(+0.63%)
Sep 25, 2006 38.39 38.63 38.24 38.63 3,770 +0.27(+0.72%)
Sep 22, 2006 38.33 38.36 38.17 38.35 5,117 -0.10(-0.25%)
Sep 21, 2006 38.61 38.69 38.43 38.45 9,561 -0.30(-0.77%)
Sep 20, 2006 38.79 38.81 38.75 38.75 12,928 +0.22(+0.56%)
Sep 19, 2006 38.65 38.66 38.43 38.53 7,676 -0.12(-0.31%)
Sep 18, 2006 38.75 38.78 38.65 38.65 6,194 -0.14(-0.36%)
Sep 15, 2006 38.76 38.84 38.69 38.79 8,080 +0.22(+0.56%)
Sep 14, 2006 38.57 38.64 38.51 38.57 14,005 -0.12(-0.31%)
Sep 13, 2006 38.60 38.72 38.60 38.69 4,309 +0.24(+0.62%)
Sep 12, 2006 38.06 40.99 37.83 38.46 15,487 +0.50(+1.31%)
Sep 11, 2006 37.99 38.02 37.86 37.96 4,444 -0.07(-0.18%)
Sep 08, 2006 37.91 38.03 37.91 38.03 673 +0.11(+0.29%)
Sep 07, 2006 37.98 37.98 37.76 37.91 17,642 -0.07(-0.18%)
Sep 06, 2006 38.24 38.24 37.98 37.98 35,553 -0.44(-1.14%)
Sep 05, 2006 38.46 38.46 38.35 38.42 6,598 -0.04(-0.10%)
Sep 01, 2006 38.37 38.48 38.37 38.46 1,616 +0.14(+0.37%)
Aug 31, 2006 38.17 38.31 38.17 38.31 7,407 +0.14(+0.37%)
Aug 30, 2006 38.08 38.17 38.04 38.17 5,925 +0.10(+0.25%)
Aug 29, 2006 37.97 38.11 37.82 38.08 23,702 +0.13(+0.35%)
Aug 28, 2006 37.90 37.99 37.90 37.94 673 +0.32(+0.85%)
Aug 25, 2006 37.61 37.63 37.61 37.62 4,578 -0.07(-0.18%)
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.