Indicators

Midcap Value ETF Vanguard (NY: VOE )

153.85 +2.55 (+1.69%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	139.37	140.08	135.57	135.74	472,005	-4.15(-2.97%)
Apr 28, 2022	139.05	140.35	137.13	139.89	505,128	+1.77(+1.28%)
Apr 27, 2022	138.10	139.42	137.09	138.12	488,065	+0.42(+0.31%)
Apr 26, 2022	139.78	140.50	137.68	137.70	459,597	-2.57(-1.83%)
Apr 25, 2022	139.91	140.59	137.18	140.27	823,449	-0.50(-0.35%)
Apr 22, 2022	144.14	144.14	140.62	140.77	448,438	-3.83(-2.65%)
Apr 21, 2022	147.19	147.57	144.45	144.59	385,437	-1.53(-1.04%)
Apr 20, 2022	145.28	146.76	145.07	146.12	441,042	+1.45(+1.00%)
Apr 19, 2022	142.82	144.91	142.73	144.67	329,255	+2.10(+1.47%)
Apr 18, 2022	142.29	143.21	142.04	142.57	506,901	+0.11(+0.08%)
Apr 14, 2022	143.06	143.93	142.44	142.45	344,590	-0.56(-0.39%)
Apr 13, 2022	141.70	143.14	141.51	143.02	263,570	+1.41(+1.00%)
Apr 12, 2022	142.21	143.27	141.16	141.60	489,689	-0.12(-0.08%)
Apr 11, 2022	142.10	143.28	141.55	141.72	322,902	-0.99(-0.70%)
Apr 08, 2022	141.98	143.30	141.61	142.71	327,515	+0.96(+0.68%)
Apr 07, 2022	141.44	142.22	140.01	141.75	391,562	-0.01(-0.01%)
Apr 06, 2022	141.36	142.01	140.81	141.76	373,184	-0.22(-0.15%)
Apr 05, 2022	142.84	143.88	141.55	141.98	641,715	-0.99(-0.69%)
Apr 04, 2022	143.44	143.44	142.06	142.97	683,704	-0.46(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.