Vanguard Mid-Cap Value ET... (VOE)
AMEX: VOE
· Real-Time Price · USD
173.47
-0.97 (-0.56%)
At close: Sep 12, 2025, 3:59 PM
173.35
-0.07%
After-hours: Sep 12, 2025, 06:22 PM EDT
VOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 174.14 | 174.77 | 173.40 | 173.45 | 173.45 | -0.57% | 168,806 |
| Sep 11, 2025 | 172.09 | 174.62 | 171.97 | 174.44 | 174.44 | 1.48% | 197,546 |
| Sep 10, 2025 | 171.72 | 172.59 | 171.27 | 171.89 | 171.89 | 0.12% | 154,200 |
| Sep 9, 2025 | 172.13 | 172.19 | 171.56 | 171.69 | 171.69 | -0.42% | 160,600 |
| Sep 8, 2025 | 172.74 | 172.74 | 171.11 | 172.41 | 172.41 | -0.24% | 154,125 |
| Sep 5, 2025 | 172.88 | 174.02 | 171.86 | 172.82 | 172.82 | 0.16% | 237,310 |
| Sep 4, 2025 | 171.93 | 172.60 | 171.44 | 172.54 | 172.54 | 0.66% | 137,900 |
| Sep 3, 2025 | 171.27 | 172.03 | 170.59 | 171.41 | 171.41 | -0.19% | 281,160 |
| Sep 2, 2025 | 171.42 | 171.98 | 170.72 | 171.74 | 171.74 | -0.61% | 162,351 |
| Aug 29, 2025 | 172.67 | 173.59 | 172.40 | 172.80 | 172.80 | 0.03% | 138,023 |
| Aug 28, 2025 | 173.51 | 173.51 | 172.09 | 172.75 | 172.75 | -0.32% | 222,614 |
| Aug 27, 2025 | 172.32 | 173.46 | 172.32 | 173.30 | 173.30 | 0.46% | 174,900 |
| Aug 26, 2025 | 172.35 | 172.80 | 172.02 | 172.51 | 172.51 | 0.02% | 166,300 |
| Aug 25, 2025 | 173.35 | 173.65 | 172.47 | 172.47 | 172.47 | -0.83% | 185,500 |
| Aug 22, 2025 | 171.32 | 174.37 | 171.32 | 173.91 | 173.91 | 1.96% | 247,500 |
| Aug 21, 2025 | 170.69 | 170.95 | 170.08 | 170.57 | 170.57 | -0.31% | 171,300 |
| Aug 20, 2025 | 170.91 | 171.68 | 170.63 | 171.10 | 171.10 | 0.12% | 228,400 |
| Aug 19, 2025 | 169.79 | 171.55 | 169.67 | 170.89 | 170.89 | 0.70% | 177,200 |
| Aug 18, 2025 | 170.00 | 170.22 | 169.55 | 169.70 | 169.70 | -0.26% | 915,700 |
| Aug 15, 2025 | 171.22 | 171.22 | 169.98 | 170.14 | 170.14 | -0.32% | 300,400 |