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

Midcap Value ETF Vanguard (NY: VOE )

150.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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, 2024 150.39 150.45 149.01 149.05 187,577 -2.34(-1.55%)
Apr 29, 2024 150.49 151.39 150.49 151.39 180,497 +1.31(+0.87%)
Apr 26, 2024 150.28 150.80 150.02 150.08 279,178 -0.23(-0.15%)
Apr 25, 2024 149.58 150.62 148.47 150.31 251,682 -0.07(-0.05%)
Apr 24, 2024 149.70 150.54 149.25 150.38 452,932 +0.20(+0.13%)
Apr 23, 2024 149.29 150.59 149.25 150.18 414,601 +0.81(+0.54%)
Apr 22, 2024 148.80 150.09 148.00 149.37 418,638 +0.97(+0.65%)
Apr 19, 2024 147.60 148.64 147.53 148.40 436,706 +1.11(+0.75%)
Apr 18, 2024 147.78 148.34 146.92 147.29 359,746 +0.32(+0.22%)
Apr 17, 2024 147.60 147.94 146.42 146.97 269,936 +0.15(+0.10%)
Apr 16, 2024 147.81 147.88 146.37 146.82 357,685 -1.13(-0.76%)
Apr 15, 2024 150.62 150.91 147.47 147.95 348,552 -1.17(-0.78%)
Apr 12, 2024 150.34 150.79 148.64 149.12 373,402 -1.98(-1.31%)
Apr 11, 2024 152.00 152.00 150.25 151.10 234,854 -0.43(-0.28%)
Apr 10, 2024 151.96 152.49 150.93 151.53 382,508 -2.69(-1.74%)
Apr 09, 2024 154.58 154.87 153.09 154.22 228,572 +0.29(+0.19%)
Apr 08, 2024 153.91 154.50 153.64 153.93 284,475 +0.45(+0.29%)
Apr 05, 2024 152.53 153.74 152.26 153.48 239,293 +0.95(+0.62%)
Apr 04, 2024 154.97 155.32 152.27 152.53 263,506 -1.24(-0.81%)
Apr 03, 2024 153.29 154.02 153.29 153.77 320,664 +0.25(+0.16%)
Apr 02, 2024 154.16 154.16 153.17 153.52 367,785 -1.21(-0.78%)
Apr 01, 2024 156.06 156.07 154.73 154.73 390,947 -1.18(-0.76%)
Mar 28, 2024 155.36 156.27 155.30 155.91 361,752 +0.84(+0.54%)
Mar 27, 2024 153.30 155.10 153.24 155.07 465,981 +2.62(+1.72%)
Mar 26, 2024 153.02 153.15 152.40 152.45 476,221 -0.05(-0.03%)
Mar 25, 2024 152.93 153.29 152.42 152.50 388,538 -0.18(-0.12%)
Mar 22, 2024 153.98 154.14 152.68 152.68 449,618 -1.04(-0.68%)
Mar 21, 2024 153.16 154.10 152.82 153.72 206,665 +1.10(+0.72%)
Mar 20, 2024 151.27 152.84 151.05 152.62 249,596 +1.16(+0.77%)
Mar 19, 2024 150.37 151.45 150.36 151.45 300,469 +1.04(+0.69%)
Mar 18, 2024 150.25 150.91 149.68 150.41 374,044 +0.32(+0.21%)
Mar 15, 2024 149.06 150.45 149.06 150.09 287,482 +0.44(+0.29%)
Mar 14, 2024 151.00 151.22 148.69 149.65 471,522 -1.64(-1.09%)
Mar 13, 2024 151.14 151.89 150.81 151.29 210,768 +0.01(+0.01%)
Mar 12, 2024 151.41 151.64 150.54 151.28 300,380 -0.03(-0.02%)
Mar 11, 2024 150.72 151.43 150.26 151.31 472,873 +0.31(+0.20%)
Mar 08, 2024 151.47 151.87 150.83 151.00 416,184 +0.08(+0.05%)
Mar 07, 2024 150.63 151.21 150.39 150.93 249,732 +1.04(+0.69%)
Mar 06, 2024 149.80 150.35 149.35 149.89 372,064 +0.94(+0.63%)
Mar 05, 2024 149.14 150.15 148.48 148.94 286,512 -0.46(-0.31%)
Mar 04, 2024 148.69 149.68 148.60 149.40 352,350 +0.81(+0.54%)
Mar 01, 2024 148.04 148.67 147.19 148.60 261,175 +0.77(+0.52%)
Feb 29, 2024 148.05 148.15 147.11 147.83 379,875 +0.64(+0.43%)
Feb 28, 2024 146.62 147.54 146.44 147.19 344,525 +0.25(+0.17%)
Feb 27, 2024 146.64 146.99 146.23 146.94 260,490 +0.92(+0.63%)
Feb 26, 2024 146.62 147.07 145.99 146.02 284,602 -0.71(-0.48%)
Feb 23, 2024 146.46 147.11 146.23 146.72 301,359 +0.44(+0.30%)
Feb 22, 2024 145.71 146.63 145.35 146.29 698,857 +0.91(+0.63%)
Feb 21, 2024 144.75 145.45 144.36 145.37 354,268 +0.48(+0.33%)
Feb 20, 2024 144.31 145.42 144.16 144.89 392,074 +0.01(+0.01%)
Feb 16, 2024 144.95 145.76 144.76 144.88 437,934 -0.76(-0.52%)
Feb 15, 2024 144.00 145.74 143.97 145.64 431,395 +2.35(+1.64%)
Feb 14, 2024 142.95 143.56 142.41 143.29 340,502 +1.26(+0.89%)
Feb 13, 2024 143.10 143.16 141.01 142.03 4,853,134 -2.78(-1.92%)
Feb 12, 2024 143.52 145.18 143.52 144.80 523,244 +1.30(+0.91%)
Feb 09, 2024 143.15 143.52 142.64 143.50 371,964 +0.32(+0.22%)
Feb 08, 2024 142.92 143.29 142.27 143.18 651,402 +0.12(+0.08%)
Feb 07, 2024 143.30 143.47 142.27 143.06 584,310 +0.36(+0.25%)
Feb 06, 2024 141.86 142.89 141.66 142.71 451,687 +0.97(+0.68%)
Feb 05, 2024 142.44 142.49 141.31 141.74 490,349 -1.63(-1.14%)
Feb 02, 2024 142.96 144.03 142.01 143.37 524,285 -0.40(-0.28%)
Feb 01, 2024 142.49 143.77 141.28 143.77 472,462 +1.70(+1.20%)
Jan 31, 2024 143.70 144.12 142.01 142.07 434,207 -1.55(-1.08%)
Jan 30, 2024 143.13 144.01 142.86 143.62 311,041 +0.11(+0.08%)
Jan 29, 2024 142.86 143.63 142.50 143.51 311,906 +0.58(+0.40%)
Jan 26, 2024 143.22 143.53 142.76 142.93 402,160 +0.01(+0.01%)
Jan 25, 2024 142.29 142.92 141.69 142.92 279,234 +1.83(+1.30%)
Jan 24, 2024 142.81 142.98 141.01 141.09 353,653 -0.99(-0.70%)
Jan 23, 2024 142.65 142.92 141.69 142.09 326,007 -0.14(-0.10%)
Jan 22, 2024 141.86 142.73 141.65 142.23 408,213 +0.76(+0.54%)
Jan 19, 2024 140.94 141.84 139.96 141.47 400,614 +0.91(+0.64%)
Jan 18, 2024 140.67 140.77 139.44 140.56 337,774 +0.17(+0.12%)
Jan 17, 2024 140.59 141.69 139.87 140.40 473,361 -1.22(-0.86%)
Jan 16, 2024 142.02 142.11 141.29 141.62 378,907 -1.16(-0.82%)
Jan 12, 2024 143.73 144.00 142.33 142.78 360,591 -0.21(-0.15%)
Jan 11, 2024 143.56 143.58 142.05 142.99 460,159 -0.82(-0.57%)
Jan 10, 2024 143.43 144.08 143.16 143.81 343,792 +0.38(+0.26%)
Jan 09, 2024 143.50 143.76 143.00 143.43 464,866 -0.99(-0.69%)
Jan 08, 2024 143.28 144.49 142.82 144.43 357,241 +1.16(+0.81%)
Jan 05, 2024 142.40 144.04 142.05 143.26 439,161 +0.57(+0.40%)
Jan 04, 2024 142.97 143.76 142.63 142.69 872,200 -0.13(-0.09%)
Jan 03, 2024 143.89 143.99 142.76 142.82 402,299 -1.85(-1.28%)
Jan 02, 2024 143.49 145.19 143.49 144.68 767,369 +0.36(+0.25%)
Dec 29, 2023 144.57 144.87 143.77 144.32 231,993 -0.49(-0.34%)
Dec 28, 2023 144.32 144.88 143.89 144.80 309,422 +0.30(+0.21%)
Dec 27, 2023 144.38 144.63 143.92 144.51 356,987 +0.26(+0.18%)
Dec 26, 2023 143.59 144.61 143.31 144.25 389,101 +0.85(+0.59%)
Dec 22, 2023 143.27 143.94 142.80 143.40 246,588 +0.50(+0.35%)
Dec 21, 2023 142.48 142.93 141.69 142.90 320,019 +1.51(+1.07%)
Dec 20, 2023 143.37 143.94 141.39 141.40 307,971 -2.43(-1.69%)
Dec 19, 2023 143.16 143.83 142.91 143.83 537,770 +1.23(+0.87%)
Dec 18, 2023 143.09 143.11 142.34 142.59 347,894 -0.04(-0.03%)
Dec 15, 2023 143.58 143.65 142.10 142.63 357,237 -1.34(-0.93%)
Dec 14, 2023 143.18 144.80 143.02 143.97 357,286 +1.92(+1.35%)
Dec 13, 2023 138.89 142.07 138.51 142.06 326,469 +3.18(+2.29%)
Dec 12, 2023 138.95 139.12 138.23 138.88 257,672 +0.00(+0.00%)
Dec 11, 2023 138.02 139.00 137.92 138.88 624,704 +0.97(+0.70%)
Dec 08, 2023 137.49 138.23 137.25 137.91 331,221 +0.50(+0.37%)
Dec 07, 2023 137.13 137.58 136.79 137.41 297,888 +0.55(+0.40%)
Dec 06, 2023 137.21 137.99 136.65 136.85 271,341 +0.36(+0.26%)
Dec 05, 2023 137.25 137.36 136.34 136.50 269,846 -1.21(-0.88%)
Dec 04, 2023 136.84 138.15 136.75 137.71 506,732 +0.01(+0.01%)
Dec 01, 2023 135.32 137.72 135.25 137.70 395,411 +2.31(+1.71%)
Nov 30, 2023 134.46 135.48 133.98 135.39 467,652 +1.27(+0.95%)
Nov 29, 2023 134.19 135.03 133.91 134.12 397,134 +0.46(+0.35%)
Nov 28, 2023 133.75 134.31 133.29 133.66 360,553 -0.14(-0.10%)
Nov 27, 2023 133.72 134.06 133.32 133.79 326,945 -0.34(-0.25%)
Nov 24, 2023 133.52 134.25 133.48 134.13 160,660 +0.48(+0.36%)
Nov 22, 2023 133.43 133.83 132.94 133.65 329,120 +0.72(+0.54%)
Nov 21, 2023 133.14 133.25 132.64 132.92 426,599 -0.38(-0.28%)
Nov 20, 2023 132.73 133.53 132.09 133.30 396,663 +0.24(+0.18%)
Nov 17, 2023 133.01 133.12 132.61 133.06 553,559 +0.75(+0.57%)
Nov 16, 2023 132.76 133.23 132.02 132.31 409,935 -0.44(-0.33%)
Nov 15, 2023 132.35 133.63 132.18 132.76 760,957 +0.48(+0.37%)
Nov 14, 2023 130.58 132.79 130.47 132.27 546,181 +3.97(+3.09%)
Nov 13, 2023 128.24 128.73 127.91 128.30 388,253 -0.34(-0.26%)
Nov 10, 2023 127.83 128.80 127.28 128.64 336,436 +1.31(+1.03%)
Nov 09, 2023 128.97 128.97 127.23 127.33 373,865 -1.01(-0.78%)
Nov 08, 2023 128.91 128.98 127.83 128.33 353,699 -0.49(-0.38%)
Nov 07, 2023 129.32 129.35 128.70 128.83 323,817 -0.66(-0.51%)
Nov 06, 2023 130.46 130.72 129.13 129.49 337,645 -0.95(-0.73%)
Nov 03, 2023 129.77 131.14 129.74 130.44 340,170 +2.30(+1.80%)
Nov 02, 2023 126.60 128.29 126.55 128.13 403,661 +2.76(+2.21%)
Nov 01, 2023 124.63 125.60 124.05 125.37 463,397 +0.76(+0.61%)
Oct 31, 2023 123.89 124.71 123.51 124.61 325,113 +0.98(+0.79%)
Oct 30, 2023 123.50 124.22 122.64 123.63 471,027 +0.92(+0.75%)
Oct 27, 2023 124.44 124.44 122.37 122.71 648,415 -1.53(-1.23%)
Oct 26, 2023 123.95 125.11 123.95 124.24 767,065 +0.62(+0.50%)
Oct 25, 2023 124.12 124.53 123.42 123.62 535,413 -1.05(-0.84%)
Oct 24, 2023 124.40 125.13 123.96 124.67 491,458 +1.00(+0.81%)
Oct 23, 2023 123.99 125.07 123.60 123.67 547,438 -0.86(-0.69%)
Oct 20, 2023 126.00 126.25 124.53 124.53 437,061 -1.66(-1.31%)
Oct 19, 2023 127.83 128.46 126.03 126.19 476,835 -1.89(-1.47%)
Oct 18, 2023 129.66 129.71 127.93 128.08 432,223 -2.32(-1.78%)
Oct 17, 2023 128.84 131.08 128.50 130.40 363,137 +0.87(+0.67%)
Oct 16, 2023 128.78 129.79 128.32 129.53 338,795 +1.56(+1.22%)
Oct 13, 2023 128.61 129.01 127.38 127.97 301,087 -0.13(-0.10%)
Oct 12, 2023 130.08 130.08 127.29 128.09 337,517 -1.78(-1.37%)
Oct 11, 2023 129.68 130.07 128.88 129.87 250,631 +0.44(+0.34%)
Oct 10, 2023 128.73 130.16 128.73 129.44 337,951 +1.05(+0.81%)
Oct 09, 2023 126.77 128.55 126.77 128.39 449,509 +0.98(+0.77%)
Oct 06, 2023 125.85 128.09 125.00 127.41 525,535 +0.91(+0.72%)
Oct 05, 2023 126.65 127.02 125.80 126.50 735,168 -0.34(-0.26%)
Oct 04, 2023 126.36 126.98 125.08 126.84 779,629 +0.82(+0.65%)
Oct 03, 2023 126.55 127.02 125.41 126.02 563,413 -1.20(-0.95%)
Oct 02, 2023 129.08 129.11 126.70 127.23 608,928 -2.09(-1.62%)
Sep 29, 2023 130.50 130.87 128.93 129.32 741,669 -0.39(-0.30%)
Sep 28, 2023 129.27 130.31 129.13 129.71 397,816 +0.57(+0.44%)
Sep 27, 2023 129.86 129.86 128.33 129.13 396,771 -0.07(-0.05%)
Sep 26, 2023 130.51 130.79 129.09 129.20 439,193 -1.97(-1.51%)
Sep 25, 2023 130.26 131.18 130.74 131.18 448,360 +0.36(+0.28%)
Sep 22, 2023 131.58 131.79 130.74 130.81 328,614 -0.52(-0.40%)
Sep 21, 2023 132.84 133.12 131.33 131.33 396,280 -2.13(-1.60%)
Sep 20, 2023 134.42 135.08 133.44 133.47 257,679 -0.37(-0.28%)
Sep 19, 2023 133.93 134.29 133.25 133.84 342,138 -0.06(-0.04%)
Sep 18, 2023 134.00 134.37 133.39 133.90 241,614 -0.30(-0.22%)
Sep 15, 2023 134.51 135.07 134.04 134.19 247,071 -0.71(-0.52%)
Sep 14, 2023 134.09 134.99 134.09 134.90 445,211 +1.69(+1.27%)
Sep 13, 2023 134.03 134.19 132.78 133.21 578,863 -0.67(-0.50%)
Sep 12, 2023 133.79 134.56 133.73 133.88 224,430 -0.14(-0.10%)
Sep 11, 2023 134.30 134.77 133.84 134.01 236,199 +0.17(+0.12%)
Sep 08, 2023 133.77 134.23 133.41 133.85 278,312 +0.23(+0.17%)
Sep 07, 2023 133.56 134.01 133.12 133.62 240,032 -0.35(-0.26%)
Sep 06, 2023 133.85 134.27 133.21 133.98 252,971 +0.07(+0.05%)
Sep 05, 2023 135.66 135.77 133.91 133.91 294,898 -2.10(-1.55%)
Sep 01, 2023 136.37 136.67 135.66 136.01 276,105 +0.46(+0.34%)
Aug 31, 2023 136.39 136.51 135.55 135.55 225,336 -0.57(-0.42%)
Aug 30, 2023 135.84 136.47 135.74 136.12 341,798 +0.19(+0.14%)
Aug 29, 2023 134.64 135.93 134.37 135.93 462,085 +1.39(+1.03%)
Aug 28, 2023 134.09 135.05 133.86 134.55 872,941 +0.97(+0.73%)
Aug 25, 2023 133.68 134.12 132.57 133.57 397,151 +0.37(+0.28%)
Aug 24, 2023 133.83 135.18 133.20 133.20 385,221 -0.91(-0.68%)
Aug 23, 2023 133.32 134.19 133.06 134.11 253,738 +1.03(+0.78%)
Aug 22, 2023 133.89 134.08 132.97 133.08 342,939 -0.51(-0.38%)
Aug 21, 2023 134.03 134.27 132.71 133.59 363,743 -0.42(-0.31%)
Aug 18, 2023 133.06 134.23 132.77 134.01 325,602 +0.22(+0.16%)
Aug 17, 2023 135.39 135.55 133.76 133.80 304,182 -1.04(-0.77%)
Aug 16, 2023 135.54 136.21 134.82 134.84 326,754 -0.87(-0.64%)
Aug 15, 2023 136.96 136.96 135.58 135.71 365,301 -2.04(-1.48%)
Aug 14, 2023 137.80 137.95 137.25 137.75 331,774 -0.43(-0.31%)
Aug 11, 2023 137.69 138.56 137.63 138.18 201,923 +0.16(+0.11%)
Aug 10, 2023 139.15 139.83 137.78 138.02 295,848 -0.38(-0.28%)
Aug 09, 2023 138.99 139.43 138.32 138.41 218,200 -0.53(-0.38%)
Aug 08, 2023 138.41 139.15 137.52 138.94 218,776 -0.86(-0.62%)
Aug 07, 2023 139.22 139.98 138.78 139.80 231,013 +1.20(+0.87%)
Aug 04, 2023 139.33 140.23 138.41 138.60 275,062 -0.49(-0.35%)
Aug 03, 2023 139.23 139.54 138.42 139.09 358,143 -0.61(-0.44%)
Aug 02, 2023 139.48 140.20 139.08 139.70 279,609 -0.69(-0.49%)
Aug 01, 2023 140.27 140.84 139.96 140.39 250,142 -0.63(-0.45%)
Jul 31, 2023 140.90 141.37 140.57 141.02 239,048 +0.50(+0.36%)
Jul 28, 2023 141.25 141.36 139.88 140.52 241,402 +0.45(+0.32%)
Jul 27, 2023 141.99 142.05 139.80 140.07 296,758 -1.61(-1.14%)
Jul 26, 2023 141.19 142.06 140.95 141.68 323,056 +0.28(+0.19%)
Jul 25, 2023 141.21 141.80 141.01 141.40 961,113 -0.09(-0.06%)
Jul 24, 2023 141.29 141.80 140.99 141.49 202,759 +0.36(+0.26%)
Jul 21, 2023 141.44 141.48 140.63 141.13 204,359 +0.13(+0.09%)
Jul 20, 2023 140.65 141.05 139.91 141.00 261,329 +0.35(+0.25%)
Jul 19, 2023 139.95 140.93 139.76 140.65 273,096 +0.86(+0.62%)
Jul 18, 2023 138.88 140.20 138.53 139.78 377,733 +0.92(+0.66%)
Jul 17, 2023 138.34 139.19 138.03 138.86 490,837 +0.20(+0.14%)
Jul 14, 2023 139.88 139.88 138.20 138.66 301,142 -1.09(-0.78%)
Jul 13, 2023 139.57 139.93 139.21 139.75 381,093 +0.51(+0.37%)
Jul 12, 2023 139.82 139.97 139.14 139.24 325,960 +0.48(+0.35%)
Jul 11, 2023 137.28 138.82 137.28 138.76 268,893 +1.88(+1.37%)
Jul 10, 2023 135.77 137.09 135.55 136.88 419,373 +0.95(+0.70%)
Jul 07, 2023 135.03 137.04 134.66 135.93 366,154 +0.60(+0.44%)
Jul 06, 2023 135.07 135.41 134.06 135.33 438,464 -0.92(-0.68%)
Jul 05, 2023 136.16 136.74 135.54 136.25 635,994 -0.47(-0.34%)
Jul 03, 2023 135.68 136.93 135.53 136.73 210,097 +0.81(+0.59%)
Jun 30, 2023 135.65 136.16 135.17 135.92 313,387 +1.11(+0.82%)
Jun 29, 2023 133.60 134.82 133.30 134.81 698,844 +1.18(+0.88%)
Jun 28, 2023 133.89 133.89 133.04 133.63 528,041 -0.37(-0.28%)
Jun 27, 2023 132.47 134.15 132.18 134.01 457,834 +1.75(+1.32%)
Jun 26, 2023 131.30 132.53 130.97 132.26 487,873 +1.06(+0.81%)
Jun 23, 2023 131.46 132.01 130.97 131.20 251,131 -1.13(-0.86%)
Jun 22, 2023 133.03 133.12 131.86 132.33 296,035 -0.83(-0.62%)
Jun 21, 2023 132.58 133.54 131.93 133.16 331,941 +0.21(+0.15%)
Jun 20, 2023 133.66 133.92 132.59 132.96 418,940 -1.40(-1.04%)
Jun 16, 2023 134.73 135.09 134.06 134.35 307,067 +0.14(+0.10%)
Jun 15, 2023 132.42 134.41 132.28 134.22 423,991 +4.54(+3.50%)
May 08, 2023 130.29 130.35 129.31 129.68 342,463 -0.33(-0.26%)
May 05, 2023 128.81 130.26 128.81 130.01 487,185 +2.41(+1.89%)
May 04, 2023 128.46 128.62 127.01 127.59 630,130 -1.36(-1.05%)
May 03, 2023 129.92 130.88 128.86 128.95 480,771 -0.61(-0.47%)
May 02, 2023 131.13 131.13 128.07 129.56 495,804 -2.04(-1.55%)
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.