VOE - Vanguard Mid-Cap Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018115.42116.13115.30116.11116.11254,100
Jan 18, 2018115.50115.68115.03115.19115.19415,900
Jan 17, 2018115.03115.98114.80115.69115.69233,200
Jan 16, 2018115.99116.10114.37114.54114.54397,000
Jan 12, 2018115.25115.69115.15115.64115.64628,200
Jan 11, 2018114.02115.04114.02115.00115.00319,800
Jan 10, 2018113.61114.00113.30113.68113.68246,100
Jan 09, 2018114.09114.26113.72113.80113.80223,400
Jan 08, 2018113.61113.93113.29113.83113.83288,800
Jan 05, 2018113.33113.50112.96113.43113.43346,200
Jan 04, 2018112.92113.18112.77113.00113.00398,000
Jan 03, 2018112.41112.65112.27112.57112.57359,100
Jan 02, 2018112.03112.21111.67112.12112.12345,400
Dec 29, 2017112.37112.38111.50111.57111.57208,800
Dec 28, 2017111.95112.16111.59112.09112.09271,300
Dec 27, 2017111.99111.99111.57111.69111.69187,700
Dec 26, 2017111.63112.05111.63111.81111.81209,700
Dec 22, 2017111.52111.67111.37111.62111.62184,700
Dec 21, 2017111.40111.72111.18111.46111.46238,200
Dec 20, 2017112.22112.25111.46111.68111.68216,200
Dec 19, 2017112.23112.31111.62111.62111.62190,000
Dec 18, 2017111.68112.12111.68112.02112.02224,400
Dec 15, 2017110.56111.48110.56111.03111.03332,400
Dec 14, 2017110.91110.91110.01110.02110.02308,000
Dec 13, 2017111.10111.24110.74110.78110.78212,300
Dec 12, 2017111.20111.29110.90110.91110.91196,900
Dec 11, 2017111.04111.23110.79110.97110.97269,600
Dec 08, 2017110.46110.95110.15110.95110.95154,900
Dec 07, 2017109.40110.19109.33110.08110.08187,300
Dec 06, 2017109.56109.83109.44109.45109.45215,500
Dec 05, 2017110.83110.83109.72109.75109.75225,000
Dec 04, 2017111.05111.50110.60110.60110.60308,600
Dec 01, 2017110.24110.35108.49110.12110.12218,600
Nov 30, 2017109.96110.76109.72110.13110.13163,900
Nov 29, 2017109.03109.81109.03109.59109.59164,800
Nov 28, 2017107.79108.93107.70108.91108.91192,100
Nov 27, 2017107.70107.70107.39107.56107.56161,300
Nov 24, 2017107.82107.91107.63107.70107.7065,200
Nov 22, 2017107.71107.84107.56107.56107.56118,800
Nov 21, 2017107.66107.76107.53107.61107.61178,400
Nov 20, 2017107.13107.33106.92107.28107.28175,800
Nov 17, 2017106.54107.16106.54107.03107.03451,000
Nov 16, 2017106.34106.93106.33106.69106.69180,000
Nov 15, 2017106.03106.35105.47106.00106.00191,800
Nov 14, 2017106.14106.57106.02106.53106.53417,600
Nov 13, 2017105.90106.55105.76106.49106.49173,300
Nov 10, 2017106.20106.35106.06106.16106.16133,700
Nov 09, 2017106.01106.52105.70106.30106.30415,800
Nov 08, 2017106.28106.59106.06106.50106.50162,900
Nov 07, 2017106.78107.07106.22106.40106.40293,200
Nov 06, 2017106.19106.75106.19106.71106.71193,900
Nov 03, 2017106.00106.26105.93106.16106.16168,400
Nov 02, 2017106.21106.40105.65106.12106.12193,500
Nov 01, 2017107.11107.31106.50106.57106.57208,000
Oct 31, 2017106.45106.65106.29106.50106.50168,900
Oct 30, 2017106.75106.75106.07106.15106.15187,400
Oct 27, 2017106.75106.76106.08106.71106.71145,100
Oct 26, 2017106.90107.15106.71106.92106.92270,400
Oct 25, 2017107.39107.39106.04106.64106.64206,200
Oct 24, 2017107.55107.77107.47107.61107.61137,400
Oct 23, 2017107.92108.06107.36107.41107.41270,900
Oct 20, 2017107.50107.75107.38107.75107.75174,000
Oct 19, 2017106.43107.00106.24107.00107.00160,100
Oct 18, 2017107.01107.06106.73106.92106.92147,700
Oct 17, 2017106.90106.90106.59106.79106.79125,400
Oct 16, 2017106.93107.04106.71106.91106.91174,600
Oct 13, 2017106.69107.07106.54106.79106.79147,600
Oct 12, 2017106.28106.52106.10106.41106.41265,000
Oct 11, 2017106.36106.40106.13106.38106.38175,200
Oct 10, 2017106.48106.65106.26106.39106.39923,500
Oct 09, 2017106.68106.76106.01106.10106.10175,200
Oct 06, 2017106.65106.79106.44106.58106.58170,200
Oct 05, 2017106.71107.09106.60106.92106.92183,500
Oct 04, 2017106.23106.60106.14106.58106.58206,800
Oct 03, 2017106.29106.29105.85106.23106.23297,100
Oct 02, 2017105.65106.14105.43106.14106.14229,600
Sep 29, 2017105.35105.71105.28105.64105.64151,600
Sep 28, 2017105.13105.34104.77105.34105.34145,300
Sep 27, 2017105.32105.44104.65105.26105.26191,200
Sep 26, 2017104.86105.11104.80104.92104.92176,300
Sep 25, 2017104.38104.77104.16104.73104.73433,100
Sep 22, 2017104.23104.51104.15104.46104.46234,000
Sep 21, 2017104.51104.56104.27104.27104.27126,700
Sep 20, 2017104.59104.59104.20104.54104.54144,000
Sep 20, 20170.483 Dividend
Sep 19, 2017105.13105.13104.78105.02104.54156,200
Sep 18, 2017104.95105.18104.78104.99104.51153,000
Sep 15, 2017104.36104.83104.32104.79104.31150,800
Sep 14, 2017104.32104.45104.12104.45103.97329,100
Sep 13, 2017104.43104.50104.27104.45103.97126,900
Sep 12, 2017104.19104.59104.15104.56104.08139,200
Sep 11, 2017103.32104.15103.32103.99103.51137,100
Sep 08, 2017102.34102.93102.22102.72102.25182,100
Sep 07, 2017102.99103.12102.21102.46101.99138,900
Sep 06, 2017102.96103.10102.74102.94102.47155,000
Sep 05, 2017103.86103.90102.39102.74102.27488,400
Sep 01, 2017103.60104.08103.60103.97103.49212,100
Aug 31, 2017103.13103.44103.11103.31102.83142,800
Aug 30, 2017102.43102.88102.28102.75102.28139,400
Aug 29, 2017102.28102.55102.03102.49102.02271,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...