Get the Stockscreener App
155.63
0.01%
+0.04
Vanguard Mid-Cap Value ETF Stock (VOE) Price History
The historical daily chart and data for Vanguard Mid-Cap Value ETF stock (VOE), show that the latest closing stock price as of May 20, 2024, is $155.63.
- Vanguard Mid-Cap Value ETF all-time high stock price is $156.27, occurred on March 28, 2024.
- The lowest Vanguard Mid-Cap Value ETF stock price recorded was $65.78 on August 24, 2015. Since then, Vanguard Mid-Cap Value ETF's stock price has risen over 136.59% to $155.63 now.
- The 52-week high stock price for VOE is $156.27, representing a 0.41% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for VOE is $123.92, indicating a -20.38% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vanguard Mid-Cap Value ETF (VOE) stock in the beginning of 2023 was $150.41. The stock closed the year at $135.24, a loss of over -10.09% for the year.
The table below shows more information about VOE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $155.8 | $155.3 | $0.53 | 31,013.0 | +0.01% |
| May 17, 2024 | $155.6 | $155.2 | $0.48 | 214,319.0 | +0.15% |
| May 16, 2024 | $156.1 | $155.3 | $0.81 | 324,731.0 | -0.27% |
| May 15, 2024 | $155.8 | $155.3 | $0.52 | 227,140.0 | +0.75% |
| May 14, 2024 | $154.9 | $154.0 | $0.8922 | 158,787.0 | +0.38% |
| May 13, 2024 | $155.4 | $153.9 | $1.47 | 181,584.0 | -0.20% |
| May 10, 2024 | $154.6 | $154.1 | $0.50 | 183,679.0 | +0.20% |
| May 09, 2024 | $154.0 | $152.4 | $1.59 | 230,942.0 | +1.02% |
| May 08, 2024 | $152.7 | $151.9 | $0.80 | 236,538.0 | -0.03% |
| May 07, 2024 | $152.9 | $152.3 | $0.59 | 321,785.0 | +0.47% |
| May 06, 2024 | $151.8 | $151.0 | $0.78 | 214,086.0 | +0.78% |
| May 03, 2024 | $151.3 | $149.8 | $1.50 | 196,680.0 | +0.65% |
| May 02, 2024 | $150.0 | $148.6 | $1.47 | 219,672.0 | +0.61% |
| May 01, 2024 | $150.6 | $148.3 | $2.33 | 287,139.0 | -0.21% |
| Apr 30, 2024 | $150.4 | $149.0 | $1.44 | 187,570.0 | -1.55% |
| Apr 29, 2024 | $151.4 | $150.5 | $0.90 | 180,291.0 | +0.87% |
| Apr 26, 2024 | $150.8 | $150.0 | $0.78 | 279,178.0 | -0.15% |
| Apr 25, 2024 | $150.6 | $148.5 | $2.15 | 251,582.0 | -0.05% |
| Apr 24, 2024 | $150.5 | $149.2 | $1.29 | 452,899.0 | +0.13% |
| Apr 23, 2024 | $150.6 | $149.2 | $1.34 | 414,601.0 | +0.54% |
| Apr 22, 2024 | $150.1 | $148.0 | $2.09 | 418,531.0 | +0.65% |
Vanguard Mid-Cap Value ETF Stock (VOE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Mid-Cap Value ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Mid-Cap Value ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Mid-Cap Value ETF Stock (VOE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $156.1 | $148.3 | $7.85 | 3,028,095.0 | +4.39% |
| Apr, 2024 | $156.1 | $146.4 | $9.70 | 7,036,883.0 | -4.40% |
| Mar, 2024 | $156.3 | $147.9 | $8.37 | 6,928,626.0 | +4.96% |
| Feb, 2024 | $148.9 | $141.7 | $7.18 | 13,076,822.0 | +4.06% |
| Jan, 2024 | $145.9 | $140.1 | $5.78 | 8,838,351.0 | -1.56% |
Vanguard Mid-Cap Value ETF Stock (VOE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $146.6 | $137.0 | $9.67 | 6,953,061.0 | +5.76% |
| Nov, 2023 | $137.2 | $125.6 | $11.58 | 8,342,803.0 | +8.65% |
| Oct, 2023 | $132.7 | $123.9 | $8.82 | 10,580,591.0 | -3.64% |
| Sep, 2023 | $139.1 | $130.0 | $9.19 | 6,952,959.0 | -5.10% |
| Aug, 2023 | $143.4 | $135.0 | $8.41 | 7,489,568.0 | -3.88% |
| Jul, 2023 | $144.6 | $136.5 | $8.15 | 7,087,864.0 | +3.75% |
| Jun, 2023 | $138.6 | $127.4 | $11.21 | 7,517,015.0 | +8.18% |
| May, 2023 | $135.7 | $127.3 | $8.38 | 8,728,856.0 | -5.24% |
| Apr, 2023 | $135.6 | $131.3 | $4.28 | 7,076,928.0 | +0.69% |
| Mar, 2023 | $142.3 | $125.3 | $17.02 | 10,534,913.0 | -4.08% |
| Feb, 2023 | $147.7 | $138.9 | $8.83 | 6,237,375.0 | -3.56% |
| Jan, 2023 | $144.9 | $134.1 | $10.87 | 8,443,493.0 | +7.17% |
Vanguard Mid-Cap Value ETF Stock (VOE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $144.0 | $132.3 | $11.67 | 11,646,235.0 | -5.26% |
| Nov, 2022 | $142.8 | $129.9 | $12.91 | 10,494,483.0 | +6.53% |
| Oct, 2022 | $134.9 | $119.8 | $15.07 | 11,365,565.0 | +10.04% |
| Sep, 2022 | $142.0 | $121.6 | $20.42 | 10,858,496.0 | -10.33% |
| Aug, 2022 | $146.4 | $135.7 | $10.75 | 6,161,882.0 | -2.56% |
| Jul, 2022 | $139.7 | $126.8 | $12.82 | 9,677,562.0 | +7.61% |
| Jun, 2022 | $146.3 | $124.8 | $21.49 | 13,429,136.0 | -10.93% |
| May, 2022 | $148.1 | $134.8 | $13.23 | 13,281,821.0 | +2.20% |
| Apr, 2022 | $154.7 | $142.1 | $12.58 | 8,846,452.0 | -4.93% |
| Mar, 2022 | $152.6 | $140.7 | $11.92 | 10,338,017.0 | +2.94% |
| Feb, 2022 | $151.3 | $138.0 | $13.35 | 10,536,013.0 | -0.60% |
| Jan, 2022 | $154.0 | $139.6 | $14.46 | 12,368,249.0 | -2.70% |
0.12%
0.55%
Cap:
|
Volume (24h):