Skip to main content
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
192.15
-0.29 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026192.74193.27191.27192.15192.15-0.15%275,549
Apr 27, 2026192.52193.65192.37192.44192.44-0.09%424,055
Apr 24, 2026193.51193.51192.35192.62192.62-0.39%290,276
Apr 23, 2026192.82193.71191.77193.37193.370.73%225,884
Apr 22, 2026193.48193.82191.58191.96191.96-0.33%310,293
Apr 21, 2026193.79194.52192.26192.59192.59-0.28%414,058
Apr 20, 2026192.21193.66191.60193.14193.140.32%185,056
Apr 17, 2026190.96193.33190.88192.53192.530.96%295,286
Apr 16, 2026189.73190.91189.73190.70190.700.54%225,265
Apr 15, 2026190.30190.47189.10189.68189.68-0.48%282,750
Apr 14, 2026190.24190.90189.15190.60190.600.24%324,248
Apr 13, 2026188.35190.20188.25190.14190.140.57%315,209
Apr 10, 2026190.24190.73188.85189.07189.07-0.57%194,055
Apr 9, 2026188.97190.69188.94190.16190.160.30%320,219
Apr 8, 2026187.95189.59187.93189.59189.591.99%322,159
Apr 7, 2026185.45186.34185.03185.89185.89-0.10%419,040
Apr 6, 2026184.93186.08184.74186.07186.070.45%316,784
Apr 2, 2026183.47185.99183.13185.23185.230.31%357,188
Apr 1, 2026184.55185.19184.18184.65184.650.20%701,353
Mar 31, 2026183.09185.00182.00184.28184.281.55%630,211
Mar 30, 2026183.63183.79180.87181.46181.46-0.28%381,482
Mar 27, 2026183.08183.92181.67181.97181.97-1.30%226,912
Mar 26, 2026184.39186.39184.16184.37183.37-0.48%282,958
Mar 25, 2026185.87186.50184.44185.26184.260.23%282,006
Mar 24, 2026182.25185.68182.18184.83183.830.91%531,685
Mar 23, 2026183.45185.00182.69183.17182.181.19%307,244
Mar 20, 2026183.57184.12180.20181.01180.03-1.39%312,189
Mar 19, 2026182.11184.62182.03183.57182.580.07%376,539
Mar 18, 2026185.10185.50183.39183.45182.46-1.34%238,877
Mar 17, 2026185.80186.82185.80185.94184.930.65%196,307
Mar 16, 2026184.77185.66184.14184.74183.740.83%276,135
Mar 13, 2026184.31185.08182.95183.22182.230.07%243,915
Mar 12, 2026184.26185.42183.07183.10182.11-1.37%380,699
Mar 11, 2026185.82186.40184.82185.65184.64-0.25%368,642
Mar 10, 2026187.21188.48185.96186.11185.10-0.70%641,909
Mar 9, 2026185.65187.71183.28187.42186.40-0.01%668,966
Mar 6, 2026187.78187.99185.72187.44186.42-1.11%243,248
Mar 5, 2026190.51191.44188.45189.54188.51-1.20%265,845
Mar 4, 2026192.10192.49190.67191.85190.810.26%227,631
Mar 3, 2026191.08192.09188.27191.35190.31-1.53%484,534
Mar 2, 2026193.52194.93192.78194.33193.28-360,295
Feb 27, 2026193.53194.53192.70194.33193.28-0.08%287,571
Feb 26, 2026193.61194.79193.31194.48193.430.55%381,211
Feb 25, 2026193.92193.98191.84193.42192.37-0.02%249,730
Feb 24, 2026191.92193.67191.80193.46192.410.86%201,036
Feb 23, 2026192.79194.17191.02191.81190.77-0.84%346,539
Feb 20, 2026192.00193.92191.89193.44192.390.57%356,588
Feb 19, 2026192.63193.14191.54192.35191.31-0.36%351,715
Feb 18, 2026192.65193.64192.02193.04191.990.49%204,891
Feb 17, 2026192.49193.62190.52192.09191.05-0.16%330,980
Feb 13, 2026190.03193.02189.44192.39191.351.22%311,063
Feb 12, 2026192.78194.18189.93190.07189.04-1.15%369,410
Feb 11, 2026192.31192.95191.45192.29191.250.42%290,671
Feb 10, 2026191.20191.83191.07191.49190.450.17%250,422
Feb 9, 2026190.85191.67190.15191.17190.130.04%276,147
Feb 6, 2026188.50191.31188.50191.10190.062.14%329,865
Feb 5, 2026188.16188.60186.70187.10186.09-1.06%380,133
Feb 4, 2026187.64189.60187.64189.10188.081.11%357,899
Feb 3, 2026185.87188.00185.57187.03186.020.69%412,570
Feb 2, 2026184.43186.03184.12185.75184.740.49%465,347
Jan 30, 2026184.74185.29183.00184.85183.85-0.45%302,038
Jan 29, 2026186.62187.55184.72185.69184.680.21%345,865
Jan 28, 2026185.80186.66184.92185.31184.31-0.29%304,097
Jan 27, 2026185.59185.94185.00185.84184.830.31%204,948
Jan 26, 2026185.31186.04184.99185.27184.270.31%191,271
Jan 23, 2026185.40185.86183.99184.69183.69-0.50%258,677
Jan 22, 2026186.03186.57185.31185.61184.600.10%275,163
Jan 21, 2026183.96185.93183.94185.42184.421.48%487,595
Jan 20, 2026183.39184.41182.44182.72181.73-1.38%404,244
Jan 16, 2026185.34185.63184.71185.27184.27-0.18%228,003
Jan 15, 2026185.20186.16184.91185.60184.590.45%266,273
Jan 14, 2026183.55185.03183.55184.77183.770.73%366,069
Jan 13, 2026183.77184.35182.87183.44182.450.08%238,045
Jan 12, 2026182.54183.47182.29183.30182.310.09%226,769
Jan 9, 2026182.62183.66182.49183.13182.140.42%225,185
Jan 8, 2026179.79182.84179.79182.37181.381.24%394,933
Jan 7, 2026182.70182.76180.03180.14179.16-1.33%250,046
Jan 6, 2026180.50182.73180.50182.56181.570.91%381,336
Jan 5, 2026179.65181.55179.41180.92179.941.07%423,425
Jan 2, 2026177.90179.40176.66179.01178.040.92%336,695
Dec 31, 2025178.81178.81177.29177.37176.41-0.82%226,770
Dec 30, 2025178.95179.25178.76178.84177.87-0.03%192,241
Dec 29, 2025179.20179.63178.76178.90177.93-0.28%206,761
Dec 26, 2025179.26179.47178.75179.40178.430.08%200,317
Dec 24, 2025178.87179.61178.57179.25178.280.33%351,888
Dec 23, 2025178.84179.06178.22178.66177.69-0.16%392,922
Dec 22, 2025178.17179.03178.03178.94177.970.21%265,556
Dec 19, 2025178.43179.19178.43178.57176.680.22%335,192
Dec 18, 2025179.09179.79177.92178.17176.28-0.07%332,231
Dec 17, 2025178.75179.42177.87178.29176.40-0.08%284,152
Dec 16, 2025180.25180.57178.05178.44176.55-1.01%310,203
Dec 15, 2025180.85180.85179.33180.26178.350.22%293,844
Dec 12, 2025181.78181.92179.57179.87177.96-0.67%301,826
Dec 11, 2025179.50181.43179.50181.09179.170.89%535,658
Dec 10, 2025176.94179.85176.94179.50177.601.52%445,746
Dec 9, 2025176.59177.83176.59176.82174.940.09%414,859
Dec 8, 2025177.68177.68176.53176.66174.79-0.38%494,987
Dec 5, 2025177.07178.24176.88177.33175.450.02%305,723
Dec 4, 2025176.78177.81176.60177.30175.420.21%273,820
Dec 3, 2025176.10177.07175.76176.92175.040.72%335,110