Indicators

Midcap Value ETF Vanguard (NY: VOE )

151.30 -0.60 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	86.80	87.61	85.96	87.07	430,515	-0.20(-0.23%)
May 28, 2020	88.91	89.07	87.09	87.27	560,740	-0.91(-1.04%)
May 27, 2020	87.78	88.19	86.22	88.19	642,270	+2.10(+2.44%)
May 26, 2020	85.74	86.68	85.74	86.08	765,291	+2.80(+3.36%)
May 22, 2020	83.35	83.38	82.48	83.29	463,682	-0.09(-0.11%)
May 21, 2020	83.62	84.09	82.83	83.38	343,997	-0.27(-0.33%)
May 20, 2020	83.38	84.29	83.28	83.65	462,599	+1.53(+1.87%)
May 19, 2020	82.96	83.52	82.11	82.12	351,862	-1.09(-1.31%)
May 18, 2020	81.34	83.72	81.34	83.21	485,479	+4.38(+5.55%)
May 15, 2020	78.06	78.95	77.41	78.83	362,211	+0.14(+0.17%)
May 14, 2020	76.12	78.69	74.84	78.69	680,666	+1.34(+1.74%)
May 13, 2020	79.21	79.48	76.70	77.35	648,400	-2.40(-3.01%)
May 12, 2020	82.24	82.48	79.75	79.75	499,768	-2.18(-2.66%)
May 11, 2020	82.27	82.67	81.18	81.94	786,858	-1.24(-1.49%)
May 08, 2020	81.84	83.37	81.79	83.18	976,295	+2.36(+2.92%)
May 07, 2020	80.56	81.96	80.56	80.82	832,155	+1.34(+1.69%)
May 06, 2020	81.47	81.79	79.47	79.48	665,531	-1.58(-1.95%)
May 05, 2020	81.72	82.49	81.00	81.06	3,260,389	+0.30(+0.37%)
May 04, 2020	79.90	80.84	79.26	80.76	1,104,776	-0.05(-0.06%)

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.