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 (%)
May 29, 2015	75.88	75.90	75.48	75.53	202,885	-0.33(-0.44%)
May 28, 2015	75.91	75.96	75.60	75.87	134,056	-0.11(-0.15%)
May 27, 2015	75.60	76.03	75.43	75.98	212,517	+0.54(+0.71%)
May 26, 2015	76.09	76.09	75.29	75.44	388,965	-0.83(-1.09%)
May 22, 2015	76.23	76.27	76.27	76.27	205,661	-0.11(-0.15%)
May 21, 2015	76.28	76.53	76.27	76.39	195,824	+0.09(+0.12%)
May 20, 2015	76.31	76.57	76.12	76.30	177,570	+0.07(+0.09%)
May 19, 2015	76.37	76.39	76.07	76.23	158,846	-0.11(-0.14%)
May 18, 2015	75.89	76.37	75.82	76.34	142,878	+0.37(+0.49%)
May 15, 2015	75.84	75.96	75.68	75.96	165,448	+0.14(+0.18%)
May 14, 2015	75.52	75.84	75.42	75.82	134,739	+0.67(+0.89%)
May 13, 2015	75.38	75.59	75.07	75.16	122,747	-0.02(-0.02%)
May 12, 2015	75.17	75.31	74.78	75.17	211,502	-0.33(-0.43%)
May 11, 2015	75.54	75.78	75.41	75.50	576,199	-0.14(-0.18%)
May 08, 2015	75.43	75.73	75.43	75.64	245,913	+0.79(+1.06%)
May 07, 2015	74.55	74.96	74.33	74.85	123,292	+0.27(+0.36%)
May 06, 2015	75.09	75.17	74.21	74.58	198,547	-0.28(-0.37%)
May 05, 2015	75.64	75.79	74.81	74.86	175,965	-0.84(-1.11%)
May 04, 2015	75.55	75.80	75.54	75.69	180,254	+0.29(+0.38%)

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.