Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
189.54
-2.31 (-1.20%)
Mar 5, 2026, 4:00 PM EST - Market closed
VOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 190.51 | 191.44 | 188.45 | 189.54 | 189.54 | -1.20% | 265,839 |
| Mar 4, 2026 | 192.10 | 192.49 | 190.67 | 191.85 | 191.85 | 0.26% | 227,623 |
| Mar 3, 2026 | 191.08 | 192.09 | 188.27 | 191.35 | 191.35 | -1.53% | 484,385 |
| Mar 2, 2026 | 193.52 | 194.93 | 192.78 | 194.33 | 194.33 | - | 360,281 |
| Feb 27, 2026 | 193.53 | 194.53 | 192.70 | 194.33 | 194.33 | -0.08% | 287,487 |
| Feb 26, 2026 | 193.61 | 194.79 | 193.31 | 194.48 | 194.48 | 0.55% | 381,146 |
| Feb 25, 2026 | 193.92 | 193.98 | 191.84 | 193.42 | 193.42 | -0.02% | 249,716 |
| Feb 24, 2026 | 191.92 | 193.67 | 191.80 | 193.46 | 193.46 | 0.86% | 201,034 |
| Feb 23, 2026 | 192.79 | 194.17 | 191.02 | 191.81 | 191.81 | -0.84% | 339,829 |
| Feb 20, 2026 | 192.00 | 193.92 | 191.89 | 193.44 | 193.44 | 0.57% | 356,567 |
| Feb 19, 2026 | 192.63 | 193.14 | 191.54 | 192.35 | 192.35 | -0.36% | 351,692 |
| Feb 18, 2026 | 192.65 | 193.64 | 192.02 | 193.04 | 193.04 | 0.49% | 204,836 |
| Feb 17, 2026 | 192.49 | 193.62 | 190.52 | 192.09 | 192.09 | -0.16% | 330,978 |
| Feb 13, 2026 | 190.03 | 193.02 | 189.44 | 192.39 | 192.39 | 1.22% | 311,036 |
| Feb 12, 2026 | 192.78 | 194.18 | 189.93 | 190.07 | 190.07 | -1.15% | 369,404 |
| Feb 11, 2026 | 192.31 | 192.95 | 191.45 | 192.29 | 192.29 | 0.42% | 290,671 |
| Feb 10, 2026 | 191.20 | 191.83 | 191.07 | 191.49 | 191.49 | 0.17% | 250,422 |
| Feb 9, 2026 | 190.85 | 191.67 | 190.15 | 191.17 | 191.17 | 0.04% | 276,147 |
| Feb 6, 2026 | 188.50 | 191.31 | 188.50 | 191.10 | 191.10 | 2.14% | 329,865 |
| Feb 5, 2026 | 188.16 | 188.60 | 186.70 | 187.10 | 187.10 | -1.06% | 380,133 |
| Feb 4, 2026 | 187.64 | 189.60 | 187.64 | 189.10 | 189.10 | 1.11% | 357,899 |
| Feb 3, 2026 | 185.87 | 188.00 | 185.57 | 187.03 | 187.03 | 0.69% | 412,570 |
| Feb 2, 2026 | 184.43 | 186.03 | 184.12 | 185.75 | 185.75 | 0.49% | 465,347 |
| Jan 30, 2026 | 184.74 | 185.29 | 183.00 | 184.85 | 184.85 | -0.45% | 302,038 |
| Jan 29, 2026 | 186.62 | 187.55 | 184.72 | 185.69 | 185.69 | 0.21% | 345,865 |
| Jan 28, 2026 | 185.80 | 186.66 | 184.92 | 185.31 | 185.31 | -0.29% | 304,097 |
| Jan 27, 2026 | 185.59 | 185.94 | 185.00 | 185.84 | 185.84 | 0.31% | 204,948 |
| Jan 26, 2026 | 185.31 | 186.04 | 184.99 | 185.27 | 185.27 | 0.31% | 191,271 |
| Jan 23, 2026 | 185.40 | 185.86 | 183.99 | 184.69 | 184.69 | -0.50% | 258,677 |
| Jan 22, 2026 | 186.03 | 186.57 | 185.31 | 185.61 | 185.61 | 0.10% | 275,163 |
| Jan 21, 2026 | 183.96 | 185.93 | 183.94 | 185.42 | 185.42 | 1.48% | 487,595 |
| Jan 20, 2026 | 183.39 | 184.41 | 182.44 | 182.72 | 182.72 | -1.38% | 404,244 |
| Jan 16, 2026 | 185.34 | 185.63 | 184.71 | 185.27 | 185.27 | -0.18% | 228,003 |
| Jan 15, 2026 | 185.20 | 186.16 | 184.91 | 185.60 | 185.60 | 0.45% | 266,273 |
| Jan 14, 2026 | 183.55 | 185.03 | 183.55 | 184.77 | 184.77 | 0.73% | 366,069 |
| Jan 13, 2026 | 183.77 | 184.35 | 182.87 | 183.44 | 183.44 | 0.08% | 238,045 |
| Jan 12, 2026 | 182.54 | 183.47 | 182.29 | 183.30 | 183.30 | 0.09% | 226,769 |
| Jan 9, 2026 | 182.62 | 183.66 | 182.49 | 183.13 | 183.13 | 0.42% | 225,185 |
| Jan 8, 2026 | 179.79 | 182.84 | 179.79 | 182.37 | 182.37 | 1.24% | 394,933 |
| Jan 7, 2026 | 182.70 | 182.76 | 180.03 | 180.14 | 180.14 | -1.33% | 250,046 |
| Jan 6, 2026 | 180.50 | 182.73 | 180.50 | 182.56 | 182.56 | 0.91% | 381,336 |
| Jan 5, 2026 | 179.65 | 181.55 | 179.41 | 180.92 | 180.92 | 1.07% | 423,425 |
| Jan 2, 2026 | 177.90 | 179.40 | 176.66 | 179.01 | 179.01 | 0.92% | 336,695 |
| Dec 31, 2025 | 178.81 | 178.81 | 177.29 | 177.37 | 177.37 | -0.82% | 226,770 |
| Dec 30, 2025 | 178.95 | 179.25 | 178.76 | 178.84 | 178.84 | -0.03% | 192,241 |
| Dec 29, 2025 | 179.20 | 179.63 | 178.76 | 178.90 | 178.90 | -0.28% | 206,761 |
| Dec 26, 2025 | 179.26 | 179.47 | 178.75 | 179.40 | 179.40 | 0.08% | 200,317 |
| Dec 24, 2025 | 178.87 | 179.61 | 178.57 | 179.25 | 179.25 | 0.33% | 351,888 |
| Dec 23, 2025 | 178.84 | 179.06 | 178.22 | 178.66 | 178.66 | -0.16% | 392,922 |
| Dec 22, 2025 | 178.17 | 179.03 | 178.03 | 178.94 | 178.94 | 0.21% | 265,556 |
| Dec 19, 2025 | 178.43 | 179.19 | 178.43 | 178.57 | 177.64 | 0.22% | 335,192 |
| Dec 18, 2025 | 179.09 | 179.79 | 177.92 | 178.17 | 177.24 | -0.07% | 332,231 |
| Dec 17, 2025 | 178.75 | 179.42 | 177.87 | 178.29 | 177.36 | -0.08% | 284,152 |
| Dec 16, 2025 | 180.25 | 180.57 | 178.05 | 178.44 | 177.51 | -1.01% | 310,203 |
| Dec 15, 2025 | 180.85 | 180.85 | 179.33 | 180.26 | 179.32 | 0.22% | 293,844 |
| Dec 12, 2025 | 181.78 | 181.92 | 179.57 | 179.87 | 178.93 | -0.67% | 301,826 |
| Dec 11, 2025 | 179.50 | 181.43 | 179.50 | 181.09 | 180.15 | 0.89% | 535,658 |
| Dec 10, 2025 | 176.94 | 179.85 | 176.94 | 179.50 | 178.56 | 1.52% | 445,746 |
| Dec 9, 2025 | 176.59 | 177.83 | 176.59 | 176.82 | 175.90 | 0.09% | 414,859 |
| Dec 8, 2025 | 177.68 | 177.68 | 176.53 | 176.66 | 175.74 | -0.38% | 494,987 |
| Dec 5, 2025 | 177.07 | 178.24 | 176.88 | 177.33 | 176.41 | 0.02% | 305,723 |
| Dec 4, 2025 | 176.78 | 177.81 | 176.60 | 177.30 | 176.38 | 0.21% | 273,820 |
| Dec 3, 2025 | 176.10 | 177.07 | 175.76 | 176.92 | 176.00 | 0.72% | 335,110 |
| Dec 2, 2025 | 176.63 | 176.63 | 175.15 | 175.65 | 174.73 | -0.36% | 2,158,582 |
| Dec 1, 2025 | 176.57 | 177.54 | 176.17 | 176.28 | 175.36 | -0.71% | 247,110 |
| Nov 28, 2025 | 176.78 | 177.86 | 176.49 | 177.54 | 176.61 | 0.61% | 171,292 |
| Nov 26, 2025 | 175.28 | 177.20 | 175.20 | 176.47 | 175.55 | 0.85% | 333,890 |
| Nov 25, 2025 | 173.34 | 175.33 | 173.32 | 174.98 | 174.07 | 1.28% | 399,831 |
| Nov 24, 2025 | 172.33 | 173.14 | 171.40 | 172.77 | 171.87 | 0.40% | 516,154 |
| Nov 21, 2025 | 169.65 | 172.99 | 169.48 | 172.09 | 171.19 | 1.89% | 364,840 |
| Nov 20, 2025 | 172.08 | 172.70 | 168.76 | 168.89 | 168.01 | -0.96% | 368,201 |
| Nov 19, 2025 | 171.50 | 171.60 | 170.07 | 170.53 | 169.64 | -0.62% | 242,012 |
| Nov 18, 2025 | 170.79 | 172.51 | 170.52 | 171.59 | 170.70 | 0.17% | 483,463 |
| Nov 17, 2025 | 173.68 | 173.84 | 170.74 | 171.30 | 170.41 | -1.46% | 312,621 |
| Nov 14, 2025 | 173.56 | 174.62 | 173.01 | 173.84 | 172.93 | -0.05% | 561,641 |
| Nov 13, 2025 | 175.30 | 176.00 | 173.76 | 173.93 | 173.02 | -1.19% | 254,698 |
| Nov 12, 2025 | 175.60 | 176.73 | 175.60 | 176.02 | 175.10 | 0.31% | 194,400 |
| Nov 11, 2025 | 174.86 | 176.02 | 174.71 | 175.47 | 174.56 | 0.54% | 271,896 |
| Nov 10, 2025 | 174.11 | 174.99 | 173.04 | 174.53 | 173.62 | 0.58% | 490,535 |
| Nov 7, 2025 | 171.57 | 173.53 | 171.26 | 173.53 | 172.63 | 1.05% | 390,795 |
| Nov 6, 2025 | 172.14 | 173.10 | 171.62 | 171.72 | 170.82 | -0.16% | 439,057 |
| Nov 5, 2025 | 171.36 | 172.76 | 171.18 | 172.00 | 171.10 | 0.60% | 416,603 |
| Nov 4, 2025 | 170.65 | 171.38 | 170.33 | 170.97 | 170.08 | -0.55% | 325,126 |
| Nov 3, 2025 | 171.99 | 171.99 | 169.96 | 171.92 | 171.02 | -0.25% | 293,003 |
| Oct 31, 2025 | 171.85 | 172.84 | 171.24 | 172.35 | 171.45 | 0.10% | 269,685 |
| Oct 30, 2025 | 171.95 | 173.91 | 171.76 | 172.18 | 171.28 | -0.16% | 389,512 |
| Oct 29, 2025 | 173.41 | 173.97 | 171.90 | 172.46 | 171.56 | -0.57% | 470,787 |
| Oct 28, 2025 | 174.60 | 174.60 | 173.44 | 173.44 | 172.54 | -1.07% | 289,336 |
| Oct 27, 2025 | 175.71 | 175.71 | 174.65 | 175.32 | 174.41 | 0.19% | 229,203 |
| Oct 24, 2025 | 175.55 | 175.89 | 174.97 | 174.99 | 174.08 | 0.20% | 277,206 |
| Oct 23, 2025 | 174.45 | 175.14 | 173.70 | 174.64 | 173.73 | 0.45% | 251,743 |
| Oct 22, 2025 | 174.32 | 174.91 | 173.30 | 173.86 | 172.95 | -0.27% | 299,751 |
| Oct 21, 2025 | 173.61 | 174.87 | 173.46 | 174.33 | 173.42 | 0.46% | 363,068 |
| Oct 20, 2025 | 172.71 | 173.77 | 172.60 | 173.54 | 172.64 | 1.02% | 179,366 |
| Oct 17, 2025 | 171.34 | 172.08 | 170.92 | 171.78 | 170.88 | 0.25% | 256,033 |
| Oct 16, 2025 | 173.65 | 173.65 | 170.92 | 171.36 | 170.47 | -1.28% | 203,914 |
| Oct 15, 2025 | 174.04 | 174.73 | 172.31 | 173.58 | 172.68 | 0.26% | 179,663 |
| Oct 14, 2025 | 170.00 | 173.63 | 169.77 | 173.13 | 172.23 | 1.12% | 219,442 |
| Oct 13, 2025 | 170.85 | 171.69 | 170.40 | 171.21 | 170.32 | 0.99% | 165,867 |
| Oct 10, 2025 | 173.44 | 173.65 | 169.52 | 169.53 | 168.65 | -1.99% | 625,172 |