Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 4:48PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

Vanguard Mid-Cap Value ETF (VOE)

At 4:00PM ET: 44.93   0.53 (1.19%)

MORE ON VOE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 44.35 44.47 43.94 44.40 273,500 44.40 17-Dec-09 44.42 44.52 44.14 44.22 164,400 44.22 16-Dec-09 44.53 44.87 44.53 44.68 109,400 44.68 15-Dec-09 44.47 44.64 44.25 44.36 141,200 44.36 14-Dec-09 44.28 44.67 44.18 44.64 352,500 44.64 11-Dec-09 43.85 44.06 43.64 44.06 143,500 44.06 10-Dec-09 43.75 43.82 43.52 43.62 157,300 43.62 9-Dec-09 43.33 43.54 43.07 43.44 329,700 43.44 8-Dec-09 43.53 43.66 43.11 43.38 533,100 43.38 7-Dec-09 43.70 44.08 43.58 43.77 84,000 43.77 4-Dec-09 43.99 44.26 43.19 43.78 168,900 43.78 3-Dec-09 43.95 44.23 43.24 43.30 57,500 43.30 2-Dec-09 43.43 43.94 43.43 43.75 53,900 43.75 1-Dec-09 43.32 43.63 43.20 43.46 92,200 43.46 30-Nov-09 42.47 42.92 42.35 42.88 100,100 42.88 27-Nov-09 41.92 42.98 41.74 42.54 47,800 42.54 25-Nov-09 43.26 43.51 43.13 43.51 90,700 43.51 24-Nov-09 43.28 43.28 42.75 43.08 542,900 43.08 23-Nov-09 43.38 43.75 43.09 43.23 87,000 43.23 20-Nov-09 42.66 42.83 42.47 42.73 91,300 42.73 19-Nov-09 43.46 43.46 42.67 42.94 158,100 42.94 18-Nov-09 43.78 43.93 43.56 43.81 93,700 43.81 17-Nov-09 43.72 43.89 43.48 43.83 128,700 43.83 16-Nov-09 43.46 44.09 43.41 43.86 86,300 43.86 13-Nov-09 42.86 43.22 42.54 43.00 265,700 43.00 12-Nov-09 43.35 43.53 42.60 42.65 136,000 42.65 11-Nov-09 43.43 43.69 43.11 43.30 136,800 43.30 10-Nov-09 42.97 43.21 42.63 43.00 165,200 43.00 9-Nov-09 42.28 43.09 42.28 43.06 78,700 43.06 6-Nov-09 41.61 42.16 41.52 41.88 151,800 41.88 5-Nov-09 41.45 41.95 41.23 41.94 167,100 41.94 4-Nov-09 41.52 41.86 40.93 40.98 433,000 40.98 3-Nov-09 40.43 41.23 40.25 41.19 289,500 41.19 2-Nov-09 40.71 41.32 40.02 40.67 379,400 40.67 30-Oct-09 41.77 41.79 40.38 40.57 383,800 40.57 29-Oct-09 41.07 42.04 41.07 41.93 227,300 41.93 28-Oct-09 42.01 42.04 40.62 40.67 119,200 40.67 27-Oct-09 42.71 42.81 42.07 42.12 173,200 42.12 26-Oct-09 43.23 43.92 42.47 42.60 134,000 42.60 23-Oct-09 44.12 44.12 43.09 43.22 101,500 43.22 22-Oct-09 43.34 44.05 42.86 43.90 78,100 43.90 21-Oct-09 43.72 44.35 43.34 43.35 96,000 43.35 20-Oct-09 44.28 44.28 43.62 43.85 75,500 43.85 19-Oct-09 43.85 44.40 43.65 44.26 68,000 44.26 16-Oct-09 43.96 43.96 43.49 43.74 122,800 43.74 15-Oct-09 43.85 44.30 43.77 44.30 110,400 44.30 14-Oct-09 43.80 44.15 43.59 44.15 5,517,700 44.15 13-Oct-09 43.19 43.35 42.90 43.23 74,800 43.23 12-Oct-09 43.42 43.68 43.26 43.41 60,000 43.41 9-Oct-09 42.81 43.23 42.81 43.23 77,100 43.23 8-Oct-09 42.71 43.14 42.57 42.98 150,800 42.98 7-Oct-09 42.24 42.32 41.93 42.29 73,700 42.29 6-Oct-09 42.06 42.63 41.82 42.23 81,000 42.23 5-Oct-09 40.86 41.72 40.81 41.71 85,300 41.71 2-Oct-09 40.55 41.12 40.10 40.64 128,000 40.64 1-Oct-09 42.41 42.43 41.13 41.13 84,800 41.13 30-Sep-09 42.96 43.04 42.12 42.62 74,900 42.62 29-Sep-09 42.86 43.15 42.62 42.83 101,300 42.83 28-Sep-09 41.83 42.80 41.82 42.80 38,000 42.80 25-Sep-09 41.90 42.13 41.55 41.71 39,300 41.71 24-Sep-09 43.00 43.07 41.82 41.98 126,300 41.98 23-Sep-09 43.70 43.70 42.83 42.83 97,300 42.83 22-Sep-09 43.36 43.57 43.21 43.46 125,600 43.46 21-Sep-09 42.87 43.17 42.63 43.01 102,500 43.01 18-Sep-09 43.65 43.65 42.99 43.24 58,000 43.24 17-Sep-09 43.48 44.00 42.95 43.21 91,500 43.21 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions