Vanguard Mid-Cap Value ET... (VOE)
AMEX: VOE
· Real-Time Price · USD
175.26
0.98 (0.56%)
At close: Oct 03, 2025, 3:59 PM
175.28
0.01%
After-hours: Oct 03, 2025, 04:40 PM EDT
VOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 174.04 | 174.66 | 173.39 | 174.28 | 174.28 | 0.07% | 340,816 |
| Oct 1, 2025 | 174.33 | 174.78 | 173.93 | 174.15 | 174.15 | -0.25% | 408,800 |
| Sep 30, 2025 | 173.82 | 174.63 | 173.16 | 174.58 | 174.58 | 0.32% | 349,730 |
| Sep 29, 2025 | 174.30 | 174.30 | 173.18 | 174.03 | 174.03 | -0.27% | 333,200 |
| Sep 26, 2025 | 172.97 | 174.51 | 172.97 | 174.50 | 173.63 | 1.28% | 330,212 |
| Sep 25, 2025 | 172.98 | 173.30 | 171.80 | 172.29 | 171.43 | -0.69% | 250,744 |
| Sep 24, 2025 | 173.82 | 174.38 | 173.34 | 173.49 | 172.62 | -0.07% | 185,406 |
| Sep 23, 2025 | 172.91 | 174.57 | 172.91 | 173.62 | 172.75 | 0.56% | 241,015 |
| Sep 22, 2025 | 172.37 | 172.97 | 171.88 | 172.65 | 171.79 | 0.01% | 264,000 |
| Sep 19, 2025 | 173.48 | 173.48 | 172.32 | 172.64 | 171.78 | -0.29% | 214,361 |
| Sep 18, 2025 | 172.54 | 173.69 | 172.04 | 173.15 | 172.28 | 0.46% | 162,900 |
| Sep 17, 2025 | 172.29 | 174.42 | 171.64 | 172.35 | 171.49 | 0.12% | 406,847 |
| Sep 16, 2025 | 172.74 | 173.04 | 171.63 | 172.14 | 171.28 | -0.27% | 258,832 |
| Sep 15, 2025 | 173.65 | 173.80 | 172.36 | 172.61 | 171.75 | -0.48% | 222,246 |
| Sep 12, 2025 | 174.14 | 174.77 | 173.40 | 173.45 | 172.58 | -0.57% | 168,808 |
| Sep 11, 2025 | 172.09 | 174.62 | 171.97 | 174.44 | 173.57 | 1.48% | 197,546 |
| Sep 10, 2025 | 171.72 | 172.59 | 171.27 | 171.89 | 171.03 | 0.12% | 154,200 |
| Sep 9, 2025 | 172.13 | 172.19 | 171.56 | 171.69 | 170.83 | -0.42% | 160,600 |
| Sep 8, 2025 | 172.74 | 172.74 | 171.11 | 172.41 | 171.55 | -0.24% | 154,125 |
| Sep 5, 2025 | 172.88 | 174.02 | 171.86 | 172.82 | 171.96 | 0.16% | 237,310 |
Page 1 of 136