Canada markets closed

Vanguard Mid-Cap Value Index Fund ETF Shares (VOE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
154.33+0.31 (+0.20%)
At close: 04:00PM EDT
151.26 -3.07 (-1.99%)
After hours: 05:30PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024154.51154.57154.07154.33154.33183,700
May 09, 2024152.76154.02152.43154.02154.02231,400
May 08, 2024151.99152.67151.87152.47152.47236,900
May 07, 2024152.29152.88152.29152.51152.51321,800
May 06, 2024151.53151.80151.02151.80151.80214,100
May 03, 2024150.86151.34149.84150.62150.62196,700
May 02, 2024149.86150.04148.57149.65149.65219,800
May 01, 2024148.75150.61148.28148.74148.74287,900
Apr 30, 2024150.39150.45149.01149.05149.05187,600
Apr 29, 2024150.49151.39150.49151.39151.39180,500
Apr 26, 2024150.28150.80150.02150.08150.08279,200
Apr 25, 2024149.58150.62148.47150.31150.31251,700
Apr 24, 2024149.70150.54149.25150.38150.38452,900
Apr 23, 2024149.29150.59149.25150.18150.18414,600
Apr 22, 2024148.80150.09148.00149.37149.37418,600
Apr 19, 2024147.60148.64147.53148.40148.40436,700
Apr 18, 2024147.78148.34146.92147.29147.29360,200
Apr 17, 2024147.60147.94146.42146.97146.97269,900
Apr 16, 2024147.81147.88146.37146.82146.82357,700
Apr 15, 2024150.62150.91147.47147.95147.95348,600
Apr 12, 2024150.34150.79148.64149.12149.12373,400
Apr 11, 2024152.00152.00150.25151.10151.10234,900
Apr 10, 2024151.96152.49150.93151.53151.53382,500
Apr 09, 2024154.58154.87153.09154.22154.22228,600
Apr 08, 2024153.91154.50153.64153.93153.93284,500
Apr 05, 2024152.53153.74152.26153.48153.48239,300
Apr 04, 2024154.97155.32152.27152.53152.53263,500
Apr 03, 2024153.29154.02153.29153.77153.77320,600
Apr 02, 2024154.16154.17153.17153.52153.52367,800
Apr 01, 2024156.06156.07154.73154.73154.73390,900
Mar 28, 2024155.36156.27155.30155.91155.91361,800
Mar 27, 2024153.30155.10153.24155.07155.07466,000
Mar 26, 2024153.02153.15152.40152.45152.45476,200
Mar 25, 2024152.93153.29152.42152.50152.50388,400
Mar 22, 2024153.98154.14152.68152.68152.68449,600
Mar 21, 2024153.16154.10152.82153.72153.72206,700
Mar 21, 20240.733 Dividend
Mar 20, 2024152.00153.57151.78153.35152.62248,400
Mar 19, 2024151.09152.18151.08152.18151.45299,000
Mar 18, 2024150.97151.63150.40151.13150.41372,300
Mar 15, 2024149.78151.17149.78150.81150.09286,100
Mar 14, 2024151.73151.95149.40150.37149.65469,300
Mar 13, 2024151.87152.62151.53152.02151.29209,800
Mar 12, 2024152.14152.37151.26152.01151.28298,900
Mar 11, 2024151.44152.16150.98152.04151.31470,600
Mar 08, 2024152.20152.60151.56151.73151.00414,200
Mar 07, 2024151.35151.94151.12151.65150.93248,500
Mar 06, 2024150.52151.07150.07150.61149.89370,300
Mar 05, 2024149.86150.87149.19149.66148.94285,100
Mar 04, 2024149.40150.40149.31150.12149.40350,600
Mar 01, 2024148.75149.38147.90149.31148.60259,900
Feb 29, 2024148.76148.86147.82148.54147.83378,100
Feb 28, 2024147.32148.25147.15147.90147.19342,900
Feb 27, 2024147.34147.70146.93147.65146.94259,200
Feb 26, 2024147.32147.78146.70146.72146.02283,200
Feb 23, 2024147.16147.82146.93147.43146.73299,900
Feb 22, 2024146.41147.33146.05146.99146.29695,400
Feb 21, 2024145.44146.15145.05146.07145.37352,600
Feb 20, 2024145.00146.12144.85145.59144.89390,200
Feb 16, 2024145.65146.46145.46145.58144.88392,900
Feb 15, 2024144.69146.44144.66146.34145.64429,300
Feb 14, 2024143.64144.25143.09143.98143.29338,900
Feb 13, 2024143.79143.85141.68142.71142.034,829,900
Feb 12, 2024144.21145.88144.21145.50144.80520,700
Feb 09, 2024143.84144.21143.33144.19143.50370,200
Feb 08, 2024143.61143.98142.95143.87143.18648,300
Feb 07, 2024143.99144.16142.95143.75143.06581,500
Feb 06, 2024142.54143.58142.34143.39142.70449,500
Feb 05, 2024143.12143.17141.99142.42141.74488,000
Feb 02, 2024143.65144.72142.69144.06143.37521,800
Feb 01, 2024143.17144.46141.96144.46143.77470,200
Jan 31, 2024144.39144.81142.69142.75142.07432,100
Jan 30, 2024143.82144.70143.55144.31143.62309,600
Jan 29, 2024143.55144.32143.19144.20143.51310,400
Jan 26, 2024143.91144.22143.45143.62142.93400,200
Jan 25, 2024142.97143.61142.38143.61142.92277,900
Jan 24, 2024143.50143.67141.69141.77141.09352,000
Jan 23, 2024143.33143.60142.37142.77142.09324,400
Jan 22, 2024142.54143.42142.33142.91142.23406,300
Jan 19, 2024141.62142.52140.63142.15141.47398,700
Jan 18, 2024141.35141.45140.12141.24140.56336,200
Jan 17, 2024141.26142.37140.54141.07140.40471,100
Jan 16, 2024142.70142.79141.97142.30141.62377,100
Jan 12, 2024144.42144.69143.01143.47142.78335,100
Jan 11, 2024144.25144.27142.73143.68142.99458,000
Jan 10, 2024144.12144.77143.85144.50143.81342,000
Jan 09, 2024144.19144.45143.69144.12143.43462,600
Jan 08, 2024143.97145.18143.51145.12144.43355,500
Jan 05, 2024143.08144.73142.73143.95143.26437,100
Jan 04, 2024143.66144.45143.32143.38142.69868,000
Jan 03, 2024144.58144.68143.45143.51142.82400,400
Jan 02, 2024144.18145.89144.18145.37144.68763,700
Dec 29, 2023145.26145.57144.46145.01144.32230,900
Dec 28, 2023145.01145.58144.58145.50144.80307,900
Dec 27, 2023145.07145.33144.61145.20144.51355,300
Dec 26, 2023144.28145.31144.00144.94144.25387,200
Dec 22, 2023143.96144.63143.49144.09143.40245,300
Dec 21, 2023143.16143.62142.38143.59142.90318,300
Dec 21, 20231.114 Dividend
Dec 20, 2023145.19145.77143.18143.19141.40304,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...