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 28, 2021	135.30	135.30	134.18	134.81	570,145	+0.16(+0.12%)
May 27, 2021	134.65	134.96	134.27	134.65	311,315	+0.79(+0.59%)
May 26, 2021	133.31	133.93	133.13	133.87	389,626	+0.90(+0.68%)
May 25, 2021	134.63	134.79	132.93	132.97	352,689	-1.19(-0.89%)
May 24, 2021	134.06	134.62	133.54	134.16	316,708	+0.83(+0.62%)
May 21, 2021	133.77	134.36	132.96	133.32	305,756	+0.21(+0.15%)
May 20, 2021	132.71	133.55	132.18	133.12	344,142	+0.69(+0.52%)
May 19, 2021	131.92	132.46	130.51	132.42	433,256	-1.08(-0.81%)
May 18, 2021	134.86	135.02	133.45	133.50	274,398	-1.21(-0.90%)
May 17, 2021	134.39	134.95	133.73	134.71	323,569	+0.20(+0.15%)
May 14, 2021	133.29	134.74	133.13	134.51	444,014	+2.07(+1.56%)
May 13, 2021	130.43	132.93	130.33	132.44	654,817	+2.19(+1.68%)
May 12, 2021	133.28	133.66	130.12	130.25	411,933	-3.31(-2.48%)
May 11, 2021	133.97	134.65	132.44	133.57	424,725	-1.90(-1.40%)
May 10, 2021	136.06	137.12	135.39	135.47	453,219	-0.07(-0.06%)
May 07, 2021	133.92	135.60	133.32	135.54	245,130	+1.66(+1.24%)
May 06, 2021	133.27	133.90	132.26	133.88	419,262	+0.78(+0.58%)
May 05, 2021	133.29	133.31	132.07	133.11	708,163	+0.23(+0.18%)
May 04, 2021	132.28	132.87	131.52	132.87	637,850	+0.06(+0.05%)

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.