Indicators

Midcap Value ETF Vanguard (NY: VOE )

152.25 +1.54 (+1.02%)

Streaming Delayed Price Updated: 11:57 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.06	21.39	20.74	21.01	80,219	+0.30(+1.47%)
Mar 30, 2009	21.04	21.04	20.55	20.71	134,403	-1.43(-6.47%)
Mar 26, 2009	21.83	22.16	21.53	22.14	273,546	+0.62(+2.86%)
Mar 25, 2009	21.47	21.91	20.75	21.53	459,046	+0.34(+1.61%)
Mar 24, 2009	21.40	21.79	21.17	21.18	164,601	-0.59(-2.73%)
Mar 23, 2009	20.96	21.78	20.95	21.78	201,037	+1.58(+7.83%)
Mar 20, 2009	20.95	20.95	20.09	20.20	121,982	-0.60(-2.89%)
Mar 19, 2009	21.27	21.27	20.76	20.80	136,616	-0.13(-0.64%)
Mar 18, 2009	20.10	21.13	19.86	20.93	233,069	+0.80(+3.98%)
Mar 17, 2009	19.51	20.13	19.24	20.13	158,197	+0.71(+3.67%)
Mar 16, 2009	19.80	20.15	19.41	19.42	284,389	-0.19(-0.95%)
Mar 13, 2009	19.62	19.77	19.25	19.60	0	+0.10(+0.49%)
Mar 12, 2009	18.67	19.55	18.40	19.51	95,677	+0.91(+4.87%)
Mar 11, 2009	18.71	18.94	18.40	18.60	246,385	+0.07(+0.36%)
Mar 10, 2009	17.75	18.54	17.61	18.53	228,161	+1.25(+7.22%)
Mar 09, 2009	17.29	17.73	17.18	17.29	133,575	-0.13(-0.72%)
Mar 06, 2009	17.65	17.92	16.96	17.41	0	-0.12(-0.67%)
Mar 05, 2009	18.15	18.22	17.52	17.53	179,987	-1.01(-5.45%)
Mar 04, 2009	18.38	18.88	18.18	18.54	221,681	+0.26(+1.42%)

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.