NYSEARCA:VOE
Vanguard Mid-Cap Value Index Fund ETF Price (Quote)
$154.02
+1.55 (+1.02%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $146.37 | $154.79 | Thursday, 9th May 2024 VOE stock ended at $154.02. This is 1.02% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.04% from a day low at $152.43 to a day high of $154.02. |
| 90 days | $141.68 | $156.27 | |
| 52 weeks | $123.92 | $156.27 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $152.76 | $154.02 | $152.43 | $154.02 | 231 442 |
| May 08, 2024 | $151.99 | $152.66 | $151.89 | $152.47 | 236 880 |
| May 07, 2024 | $152.29 | $152.88 | $152.29 | $152.51 | 321 740 |
| May 06, 2024 | $151.53 | $151.80 | $151.02 | $151.80 | 214 096 |
| May 03, 2024 | $150.86 | $151.34 | $149.84 | $150.62 | 196 580 |
| May 02, 2024 | $149.86 | $150.04 | $148.57 | $149.65 | 219 671 |
| May 01, 2024 | $148.75 | $150.51 | $148.33 | $148.74 | 287 904 |
| Apr 30, 2024 | $150.39 | $150.45 | $149.04 | $149.05 | 187 347 |
| Apr 29, 2024 | $150.49 | $151.39 | $150.49 | $151.39 | 180 332 |
| Apr 26, 2024 | $150.28 | $150.80 | $150.02 | $150.08 | 275 507 |
| Apr 25, 2024 | $149.58 | $150.62 | $148.47 | $150.31 | 251 682 |
| Apr 24, 2024 | $149.70 | $150.54 | $149.25 | $150.38 | 452 910 |
| Apr 23, 2024 | $149.29 | $150.59 | $149.25 | $150.18 | 414 601 |
| Apr 22, 2024 | $148.80 | $150.09 | $148.05 | $149.37 | 418 631 |
| Apr 19, 2024 | $147.60 | $148.64 | $147.53 | $148.40 | 436 703 |
| Apr 18, 2024 | $147.78 | $148.34 | $146.92 | $147.29 | 359 745 |
| Apr 17, 2024 | $147.60 | $147.94 | $146.42 | $146.97 | 269 934 |
| Apr 16, 2024 | $147.81 | $147.88 | $146.37 | $146.82 | 352 515 |
| Apr 15, 2024 | $150.62 | $150.91 | $147.47 | $147.95 | 348 551 |
| Apr 12, 2024 | $150.34 | $150.78 | $148.64 | $149.12 | 373 402 |
| Apr 11, 2024 | $152.00 | $152.00 | $150.25 | $151.10 | 234 853 |
| Apr 10, 2024 | $151.96 | $152.49 | $150.93 | $151.53 | 382 493 |
| Apr 09, 2024 | $154.58 | $154.79 | $153.09 | $154.22 | 228 503 |
| Apr 08, 2024 | $153.91 | $154.50 | $153.64 | $153.93 | 284 474 |
| Apr 05, 2024 | $152.53 | $153.68 | $152.32 | $153.48 | 239 201 |
