Indicators

Midcap Value ETF Vanguard (NY: VOE )

155.59 +0.24 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.