Skip to main content
Vanguard Mid-Cap Value ETF (VOE)
NYSEARCA: VOE · Real-Time Price · USD
199.09
+0.19 (0.09%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VOE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026198.58199.44198.23199.09199.090.09%151,374
Jun 25, 2026198.84201.39198.73199.82198.900.81%301,516
Jun 24, 2026197.24198.64197.13198.21197.300.55%152,922
Jun 23, 2026196.08197.76195.59197.12196.210.12%309,603
Jun 22, 2026196.06197.61196.06196.89195.980.52%354,605
Jun 18, 2026197.23197.23195.53195.87194.970.02%236,426
Jun 17, 2026198.76199.45195.44195.83194.93-1.72%261,955
Jun 16, 2026199.77200.90199.07199.25198.330.01%261,087
Jun 15, 2026199.94200.62199.01199.23198.310.11%245,330
Jun 12, 2026197.58199.34197.29199.01198.091.10%311,621
Jun 11, 2026195.52197.49195.10196.85195.941.23%374,650
Jun 10, 2026196.48197.05194.44194.45193.56-0.98%243,670
Jun 9, 2026195.67196.83193.99196.38195.480.73%393,327
Jun 8, 2026195.99196.25194.81194.96194.06-0.22%265,878
Jun 5, 2026196.52197.10195.10195.39194.49-0.90%288,766
Jun 4, 2026196.25197.25196.13197.16196.250.91%259,957
Jun 3, 2026195.35196.45194.95195.38194.48-0.16%367,521
Jun 2, 2026194.59195.95194.59195.70194.800.88%307,658
Jun 1, 2026193.56194.51193.36193.99193.10-0.29%307,810
May 29, 2026194.97195.25194.37194.55193.66-0.04%217,565
May 28, 2026194.87195.32193.86194.63193.73-0.10%222,795
May 27, 2026195.21195.77194.72194.83193.93-0.13%242,559
May 26, 2026195.18195.94194.45195.08194.180.37%232,891
May 22, 2026193.53194.81193.17194.37193.480.91%143,103
May 21, 2026191.84192.70190.67192.62191.730.08%220,082
May 20, 2026191.45192.76190.68192.47191.580.68%243,115
May 19, 2026191.06191.76189.93191.17190.29-0.34%210,158
May 18, 2026190.95192.08190.56191.83190.950.61%213,523
May 15, 2026192.08192.18190.52190.67189.79-1.16%234,391
May 14, 2026192.39193.52192.13192.90192.010.49%292,930
May 13, 2026192.57192.57191.27191.96191.08-0.35%322,838
May 12, 2026192.33192.97190.84192.64191.750.22%379,535
May 11, 2026192.45192.64191.83192.21191.330.25%427,619
May 8, 2026192.13192.48191.28191.73190.850.11%273,007
May 7, 2026193.23193.40191.16191.51190.63-1.23%371,296
May 6, 2026194.17194.74193.52193.89193.000.08%210,518
May 5, 2026193.27194.43192.79193.74192.850.50%250,719
May 4, 2026193.33194.51192.37192.77191.88-0.53%251,963
May 1, 2026195.18195.18193.70193.79192.90-0.47%316,803
Apr 30, 2026191.53194.84191.26194.70193.801.51%271,567
Apr 29, 2026192.14192.68191.19191.81190.93-0.18%258,465
Apr 28, 2026192.74193.27191.27192.15191.27-0.15%275,553
Apr 27, 2026192.52193.65192.37192.44191.56-0.09%424,222
Apr 24, 2026193.51193.51192.35192.62191.73-0.39%290,421
Apr 23, 2026192.82193.71191.77193.37192.480.73%226,031
Apr 22, 2026193.48193.82191.58191.96191.08-0.33%310,304
Apr 21, 2026193.79194.52192.26192.59191.70-0.28%415,085
Apr 20, 2026192.21193.66191.60193.14192.250.32%185,085
Apr 17, 2026190.96193.33190.88192.53191.640.96%295,289
Apr 16, 2026189.73190.91189.73190.70189.820.54%225,310
Apr 15, 2026190.30190.47189.10189.68188.81-0.48%282,984
Apr 14, 2026190.24190.90189.15190.60189.720.24%324,870
Apr 13, 2026188.35190.20188.25190.14189.270.57%315,391
Apr 10, 2026190.24190.73188.85189.07188.20-0.57%195,366
Apr 9, 2026188.97190.69188.94190.16189.290.30%320,245
Apr 8, 2026187.95189.59187.93189.59188.721.99%322,191
Apr 7, 2026185.45186.34185.03185.89185.04-0.10%421,859
Apr 6, 2026184.93186.08184.74186.07185.210.45%316,788
Apr 2, 2026183.47185.99183.13185.23184.380.31%357,311
Apr 1, 2026184.55185.19184.18184.65183.800.20%701,496
Mar 31, 2026183.09185.00182.00184.28183.431.55%630,211
Mar 30, 2026183.63183.79180.87181.46180.63-0.28%382,146
Mar 27, 2026183.08183.92181.67181.97181.13-0.76%229,812
Mar 26, 2026184.39186.39184.16184.37182.53-0.48%282,958
Mar 25, 2026185.87186.50184.44185.26183.410.23%282,006
Mar 24, 2026182.25185.68182.18184.83182.980.91%531,685
Mar 23, 2026183.45185.00182.69183.17181.341.19%307,244
Mar 20, 2026183.57184.12180.20181.01179.20-1.39%312,189
Mar 19, 2026182.11184.62182.03183.57181.740.07%376,539
Mar 18, 2026185.10185.50183.39183.45181.62-1.34%238,877
Mar 17, 2026185.80186.82185.80185.94184.080.65%196,307
Mar 16, 2026184.77185.66184.14184.74182.890.83%276,135
Mar 13, 2026184.31185.08182.95183.22181.390.07%243,915
Mar 12, 2026184.26185.42183.07183.10181.27-1.37%380,699
Mar 11, 2026185.82186.40184.82185.65183.79-0.25%368,642
Mar 10, 2026187.21188.48185.96186.11184.25-0.70%641,909
Mar 9, 2026185.65187.71183.28187.42185.55-0.01%668,966
Mar 6, 2026187.78187.99185.72187.44185.57-1.11%243,248
Mar 5, 2026190.51191.44188.45189.54187.65-1.20%265,845
Mar 4, 2026192.10192.49190.67191.85189.930.26%227,631
Mar 3, 2026191.08192.09188.27191.35189.44-1.53%484,534
Mar 2, 2026193.52194.93192.78194.33192.39-360,295
Feb 27, 2026193.53194.53192.70194.33192.39-0.08%287,571
Feb 26, 2026193.61194.79193.31194.48192.540.55%381,211
Feb 25, 2026193.92193.98191.84193.42191.49-0.02%249,730
Feb 24, 2026191.92193.67191.80193.46191.530.86%201,036
Feb 23, 2026192.79194.17191.02191.81189.89-0.84%346,539
Feb 20, 2026192.00193.92191.89193.44191.510.57%356,588
Feb 19, 2026192.63193.14191.54192.35190.43-0.36%351,715
Feb 18, 2026192.65193.64192.02193.04191.110.49%204,891
Feb 17, 2026192.49193.62190.52192.09190.17-0.16%330,980
Feb 13, 2026190.03193.02189.44192.39190.471.22%311,063
Feb 12, 2026192.78194.18189.93190.07188.17-1.15%369,410
Feb 11, 2026192.31192.95191.45192.29190.370.42%290,671
Feb 10, 2026191.20191.83191.07191.49189.580.17%250,422
Feb 9, 2026190.85191.67190.15191.17189.260.04%276,147
Feb 6, 2026188.50191.31188.50191.10189.192.14%329,865
Feb 5, 2026188.16188.60186.70187.10185.23-1.06%380,133
Feb 4, 2026187.64189.60187.64189.10187.211.11%357,899
Feb 3, 2026185.87188.00185.57187.03185.160.69%412,570