Home > Quotes > VOE > Historical Prices

Vanguard Mid-Cap Value ETF Historical Stock Prices

(ETF)
VOE 
$69.32
*  
1.04
  negative  
1.48%
Get VOE Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
View:    VOE After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  70.10  70.40  69.32  69.32 122,112
06/18/2013 69.95 70.4799 69.84 70.36 126,599
06/17/2013 69.94 70.1199 69.5 69.86 98,809
06/14/2013 69.68 69.9875 69.2403 69.42 97,214
06/13/2013 68.43 69.8001 68.3676 69.697 65,878
06/12/2013 69.69 69.69 68.44 68.53 101,556
06/11/2013 69.25 69.7 68.8672 69.13 81,034
06/10/2013 69.99 69.99 69.5 69.82 113,736
06/07/2013 69.48 69.75 69 69.7 126,142
06/06/2013 68.15 68.87 67.87 68.87 112,074
06/05/2013 68.96 69.029 68.16 68.23 139,477
06/04/2013 69.62 69.8783 68.8 69.19 104,077
06/03/2013 69.69 69.7125 68.891 69.57 200,953
05/31/2013 70.14 70.6816 69.59 69.61 96,140
05/30/2013 70.22 70.7 70.1828 70.49 65,928
05/29/2013 70.5 70.5 69.6601 70.11 110,037
05/28/2013 71.085 71.23 70.31 70.6201 119,014
05/24/2013 70 70.2232 69.611 70.22 97,222
05/23/2013 69.75 70.5599 69.611 70.4 151,664
05/22/2013 71.65 72.1299 70.37 70.57 189,808
05/21/2013 71.54 71.6999 71.19 71.43 85,795
05/20/2013 71.37 71.7099 71.2733 71.45 368,285
05/17/2013 70.93 71.49 70.8881 71.46 127,852
05/16/2013 70.98 71.18 70.527 70.65 109,655
05/15/2013 70.44 71.16 70.3001 71.05 113,779
05/14/2013 69.87 70.58 69.87 70.5632 94,495
05/13/2013 69.82 69.9285 69.5454 69.8 159,718
05/10/2013 69.8 69.96 69.55 69.96 75,313
05/09/2013 69.91 70 69.5 69.59 118,861
05/08/2013 69.55 69.97 69.55 69.9236 269,571
05/07/2013 69.47 69.71 69.26 69.71 250,446
05/06/2013 69.03 69.33 68.97 69.26 353,348
05/03/2013 68.86 69.249 68.86 69.03 123,466
05/02/2013 67.85 68.2799 67.7 68.22 77,917
05/01/2013 68.12 68.12 67.52 67.56 338,450
04/30/2013 68 68.34 67.68 68.3281 105,689
04/29/2013 67.79 68.06 67.64 67.92 128,067
04/26/2013 67.8 67.97 67.4 67.57 62,611
04/25/2013 67.88 68.25 67.732 67.91 126,873
04/24/2013 67.32 67.67 67.2665 67.54 73,021
04/23/2013 66.88 67.23 66.64 67.23 81,557
04/22/2013 66.4 66.6994 65.77 66.48 76,409
04/19/2013 65.83 66.37 65.68 66.36 61,941
04/18/2013 66.02 66.02 65.35 65.58 118,415
04/17/2013 66.29 66.34 65.39 65.844 84,734
04/16/2013 66.36 66.86 66.14 66.8301 126,931
04/15/2013 67.33 67.35 65.68 65.71 125,433
04/12/2013 67.58 67.75 67.33 67.674 105,384
04/11/2013 67.77 68.05 67.542 67.87 102,899
04/10/2013 67.06 67.61 67.06 67.6 88,959
04/09/2013 66.84 67.082 66.48 66.85 87,486
04/08/2013 66.25 66.69 65.9635 66.68 126,909
04/05/2013 65.5 66.15 65.17 66.13 128,174
04/04/2013 65.89 66.26 65.836 66.23 125,532
04/03/2013 66.8 66.8 65.62 65.8 155,203
04/02/2013 67.04 67.06 66.47 66.6 199,912
04/01/2013 67.27 67.29 66.548 66.72 349,699
03/28/2013 66.74 67.29 66.6803 67.19 184,863
03/27/2013 66.36 66.79 66.15 66.77 90,571
03/26/2013 66.54 66.7396 66.46 66.69 119,381
03/25/2013 66.69 66.83 65.97 66.24 165,826
03/22/2013 66.39 66.45 66.25 66.4 65,953
03/21/2013 66.43 66.57 66 66.13 111,786
03/20/2013 66.51 66.78 66.39 66.66 140,765
03/19/2013 66.56 66.5922 65.73 66.12 116,018
03/18/2013 66.02 66.676 66 66.43 122,508
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.