Skip to main content
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
177.33
+0.03 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025177.07178.24176.88177.33177.330.02%305,720
Dec 4, 2025176.78177.81176.60177.30177.300.21%273,820
Dec 3, 2025176.10177.07175.76176.92176.920.72%334,853
Dec 2, 2025176.63176.63175.15175.65175.65-0.36%2,158,582
Dec 1, 2025176.57177.54176.17176.28176.28-0.71%247,108
Nov 28, 2025176.78177.86176.49177.54177.540.61%170,981
Nov 26, 2025175.28177.20175.20176.47176.470.85%333,890
Nov 25, 2025173.34175.33173.32174.98174.981.28%399,831
Nov 24, 2025172.33173.14171.40172.77172.770.40%516,147
Nov 21, 2025169.65172.99169.48172.09172.091.89%358,567
Nov 20, 2025172.08172.70168.76168.89168.89-0.96%368,201
Nov 19, 2025171.50171.60170.07170.53170.53-0.62%242,012
Nov 18, 2025170.79172.51170.52171.59171.590.17%483,463
Nov 17, 2025173.68173.84170.74171.30171.30-1.46%312,621
Nov 14, 2025173.56174.62173.01173.84173.84-0.05%561,641
Nov 13, 2025175.30176.00173.76173.93173.93-1.19%254,698
Nov 12, 2025175.60176.73175.60176.02176.020.31%194,400
Nov 11, 2025174.86176.02174.71175.47175.470.54%271,896
Nov 10, 2025174.11174.99173.04174.53174.530.58%490,535
Nov 7, 2025171.57173.53171.26173.53173.531.05%390,795
Nov 6, 2025172.14173.10171.62171.72171.72-0.16%439,057
Nov 5, 2025171.36172.76171.18172.00172.000.60%416,603
Nov 4, 2025170.65171.38170.33170.97170.97-0.55%325,126
Nov 3, 2025171.99171.99169.96171.92171.92-0.25%293,003
Oct 31, 2025171.85172.84171.24172.35172.350.10%269,685
Oct 30, 2025171.95173.91171.76172.18172.18-0.16%389,512
Oct 29, 2025173.41173.97171.90172.46172.46-0.57%470,787
Oct 28, 2025174.60174.60173.44173.44173.44-1.07%289,336
Oct 27, 2025175.71175.71174.65175.32175.320.19%229,203
Oct 24, 2025175.55175.89174.97174.99174.990.20%277,206
Oct 23, 2025174.45175.14173.70174.64174.640.45%251,743
Oct 22, 2025174.32174.91173.30173.86173.86-0.27%299,751
Oct 21, 2025173.61174.87173.46174.33174.330.46%363,068
Oct 20, 2025172.71173.77172.60173.54173.541.02%179,366
Oct 17, 2025171.34172.08170.92171.78171.780.25%256,033
Oct 16, 2025173.65173.65170.92171.36171.36-1.28%203,914
Oct 15, 2025174.04174.73172.31173.58173.580.26%179,663
Oct 14, 2025170.00173.63169.77173.13173.131.12%219,442
Oct 13, 2025170.85171.69170.40171.21171.210.99%165,867
Oct 10, 2025173.44173.65169.52169.53169.53-1.99%625,172
Oct 9, 2025174.71175.07172.76172.98172.98-0.83%270,321
Oct 8, 2025174.77175.02173.74174.43174.43-0.01%191,980
Oct 7, 2025175.37175.70174.00174.45174.45-0.35%373,940
Oct 6, 2025175.70175.71174.94175.07175.07-0.11%405,566
Oct 3, 2025174.70176.02174.70175.26175.260.56%324,836
Oct 2, 2025174.04174.68173.39174.28174.280.07%340,961
Oct 1, 2025174.33174.78173.93174.15174.15-0.25%408,777
Sep 30, 2025173.82174.63173.16174.58174.580.32%349,730
Sep 29, 2025174.30174.30173.18174.03174.03-0.27%333,153
Sep 26, 2025172.97174.51172.97174.50173.631.28%330,212
Sep 25, 2025172.98173.30171.80172.29171.43-0.69%250,744
Sep 24, 2025173.82174.38173.34173.49172.62-0.07%185,406
Sep 23, 2025172.91174.57172.91173.62172.750.56%241,015
Sep 22, 2025172.37172.97171.88172.65171.790.01%263,980
Sep 19, 2025173.48173.48172.32172.64171.78-0.29%214,361
Sep 18, 2025172.54173.69172.04173.15172.280.46%162,890
Sep 17, 2025172.29174.42171.64172.35171.490.12%406,847
Sep 16, 2025172.74173.04171.63172.14171.28-0.27%258,832
Sep 15, 2025173.65173.80172.36172.61171.75-0.48%222,246
Sep 12, 2025174.14174.77173.40173.45172.58-0.57%168,808
Sep 11, 2025172.09174.62171.97174.44173.571.48%197,546
Sep 10, 2025171.72172.59171.27171.89171.030.12%154,170
Sep 9, 2025172.13172.19171.56171.69170.83-0.42%160,579
Sep 8, 2025172.74172.74171.11172.41171.55-0.24%154,125
Sep 5, 2025172.88174.02171.86172.82171.960.16%237,310
Sep 4, 2025171.93172.60171.44172.54171.680.66%137,884
Sep 3, 2025171.27172.03170.59171.41170.55-0.19%281,160
Sep 2, 2025171.42171.98170.72171.74170.88-0.61%162,351
Aug 29, 2025172.67173.59172.40172.80171.940.03%138,023
Aug 28, 2025173.51173.51172.09172.75171.89-0.32%222,614
Aug 27, 2025172.32173.46172.32173.30172.430.46%174,877
Aug 26, 2025172.35172.80172.02172.51171.650.02%166,281
Aug 25, 2025173.35173.65172.47172.47171.61-0.83%185,496
Aug 22, 2025171.32174.37171.32173.91173.041.96%247,478
Aug 21, 2025170.69170.95170.08170.57169.72-0.31%171,289
Aug 20, 2025170.91171.68170.63171.10170.240.12%228,353
Aug 19, 2025169.79171.55169.67170.89170.040.70%177,191
Aug 18, 2025170.00170.22169.55169.70168.85-0.26%915,658
Aug 15, 2025171.22171.22169.98170.14169.29-0.32%300,400
Aug 14, 2025170.63170.83169.78170.68169.83-0.54%176,686
Aug 13, 2025169.87171.73169.57171.61170.751.32%253,373
Aug 12, 2025167.76169.37167.48169.37168.521.29%302,090
Aug 11, 2025168.14168.68166.98167.21166.37-0.45%234,190
Aug 8, 2025167.88168.50167.48167.96167.120.31%240,001
Aug 7, 2025168.33168.58166.77167.44166.600.25%177,939
Aug 6, 2025167.76167.97167.02167.02166.18-0.30%200,824
Aug 5, 2025167.88168.07166.74167.52166.68-0.05%215,997
Aug 4, 2025166.50167.80166.26167.60166.761.12%174,618
Aug 1, 2025166.55166.55164.45165.74164.91-0.96%197,926
Jul 31, 2025167.17168.76166.97167.34166.50-0.38%209,365
Jul 30, 2025169.36169.50167.10167.97167.13-0.80%195,616
Jul 29, 2025169.80169.88168.99169.32168.47-0.06%155,362
Jul 28, 2025170.37170.38169.33169.42168.57-0.67%174,376
Jul 25, 2025169.95170.67169.16170.57169.720.68%126,161
Jul 24, 2025169.55170.36169.39169.42168.57-0.47%291,771
Jul 23, 2025169.78170.32169.47170.22169.370.60%339,938
Jul 22, 2025166.90169.31166.90169.21168.361.66%299,209
Jul 21, 2025167.50167.81166.41166.45165.62-0.42%206,803
Jul 18, 2025167.52167.71166.65167.16166.320.22%227,061
Jul 17, 2025165.48166.96165.27166.80165.970.79%263,524