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 (%)
Apr 30, 2012	44.36	44.36	44.04	44.12	91,772	-0.24(-0.54%)
Apr 27, 2012	44.47	44.47	43.99	44.36	90,286	+0.09(+0.21%)
Apr 26, 2012	43.80	44.35	43.80	44.26	47,124	+0.33(+0.76%)
Apr 25, 2012	43.89	43.95	43.59	43.93	101,069	+0.67(+1.54%)
Apr 24, 2012	43.14	43.37	43.07	43.26	74,451	+0.22(+0.50%)
Apr 23, 2012	42.89	43.06	42.76	43.05	50,042	-0.43(-1.00%)
Apr 20, 2012	43.61	43.71	43.44	43.48	44,871	+0.09(+0.21%)
Apr 19, 2012	43.54	43.77	43.15	43.39	75,265	-0.11(-0.25%)
Apr 18, 2012	43.47	43.70	43.44	43.50	46,102	-0.26(-0.58%)
Apr 17, 2012	43.51	43.89	43.44	43.75	79,202	+0.59(+1.36%)
Apr 16, 2012	43.34	43.44	42.95	43.17	63,465	+0.07(+0.16%)
Apr 13, 2012	43.43	43.48	43.10	43.10	73,883	-0.52(-1.19%)
Apr 12, 2012	42.94	43.62	42.94	43.61	40,964	+0.75(+1.75%)
Apr 11, 2012	42.83	43.03	42.82	42.86	69,622	+0.48(+1.13%)
Apr 10, 2012	43.20	43.28	42.34	42.38	99,616	-0.92(-2.13%)
Apr 09, 2012	43.17	43.42	43.11	43.30	72,500	-0.56(-1.29%)
Apr 05, 2012	43.97	44.10	43.77	43.87	77,165	-0.24(-0.54%)
Apr 04, 2012	44.16	44.29	43.95	44.11	61,167	-0.55(-1.23%)
Apr 03, 2012	44.62	44.80	44.31	44.66	120,199	-0.05(-0.12%)

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.