Indicators

Midcap Value ETF Vanguard (NY: VOE )

150.71 -0.90 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	94.22	95.41	92.41	94.99	1,680,680	-1.82(-1.88%)
Feb 27, 2020	99.41	100.83	96.81	96.81	745,604	-4.29(-4.24%)
Feb 26, 2020	102.78	103.58	101.08	101.09	469,988	-1.24(-1.21%)
Feb 25, 2020	106.44	106.55	102.25	102.33	623,929	-3.70(-3.49%)
Feb 24, 2020	106.48	106.86	105.69	106.04	424,124	-3.02(-2.77%)
Feb 21, 2020	109.64	109.64	108.88	109.06	230,683	-1.02(-0.93%)
Feb 20, 2020	109.65	110.28	109.22	110.08	247,421	+0.21(+0.19%)
Feb 19, 2020	110.02	110.31	109.82	109.87	415,306	+0.18(+0.17%)
Feb 18, 2020	109.92	109.99	109.16	109.69	326,142	-0.41(-0.37%)
Feb 14, 2020	110.28	110.33	109.71	110.10	239,955	+0.24(+0.22%)
Feb 13, 2020	109.86	110.33	109.60	109.85	206,641	-0.59(-0.53%)
Feb 12, 2020	110.45	110.71	110.22	110.44	208,381	+0.47(+0.43%)
Feb 11, 2020	109.55	110.30	109.55	109.97	209,924	+0.92(+0.85%)
Feb 10, 2020	108.39	109.06	108.32	109.05	191,153	+0.46(+0.43%)
Feb 07, 2020	109.06	109.06	108.48	108.58	217,107	-0.82(-0.75%)
Feb 06, 2020	110.06	110.21	109.40	109.40	202,978	-0.39(-0.35%)
Feb 05, 2020	108.90	109.86	108.90	109.79	218,431	+1.77(+1.63%)
Feb 04, 2020	108.01	108.49	107.99	108.02	427,205	+1.11(+1.04%)

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.