Vanguard Mid-Cap Value ETF Historical Stock Prices

(ETF)
VOE 
$87.16
*  
0.25
0.29%
Get VOE Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading VOE now


Community Rating:
View:    VOE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  87.03  87.26  86.9778  87.16 256,085
07/23/2014 87.03 87.03 86.63 86.91 171,251
07/22/2014 86.84 87.0007 86.794 86.89 110,408
07/21/2014 86.39 86.58 86.1 86.48 111,447
07/18/2014 86.08 86.7 86.0496 86.7 203,074
07/17/2014 86.63 86.9701 85.7904 85.93 187,977
07/16/2014 87.28 87.28 86.819 87.01 134,124
07/15/2014 86.91 87.35 86.5 86.88 172,995
07/14/2014 87.28 87.28 86.838 86.91 155,731
07/11/2014 86.68 86.779 86.34 86.69 81,528
07/10/2014 85.75 86.8599 85.74 86.64 138,005
07/09/2014 86.83 86.93 86.56 86.86 109,118
07/08/2014 86.88 86.97 86.29 86.55 117,018
07/07/2014 87.4 87.4 86.86 86.96 437,023
07/03/2014 87.44 87.53 87.2501 87.49 184,013
07/02/2014 87.49 87.49 87.04 87.12 229,175
07/01/2014 87.09 87.7099 86.97 87.44 398,851
06/30/2014 86.78 86.96 86.5602 86.94 135,644
06/27/2014 86.36 86.789 86.36 86.76 128,543
06/26/2014 86.57 86.58 85.93 86.54 93,274
06/25/2014 86 86.46 85.9 86.46 99,001
06/24/2014 86.58 86.93 86.06 86.12 342,707
06/23/2014 86.8 86.8565 86.5 86.65 124,466
06/20/2014 86.93 86.93 86.55 86.69 280,231
06/19/2014 86.61 86.61 86.17 86.47 165,196
06/18/2014 85.82 86.44 85.659 86.41 176,785
06/17/2014 85.38 85.95 85.17 85.86 146,932
06/16/2014 85.2 85.534 85.11 85.39 113,866
06/13/2014 85.19 85.39 84.85 85.31 100,141
06/12/2014 85.45 85.45 84.758 84.98 152,994
06/11/2014 85.67 85.7 85.34 85.47 141,612
06/10/2014 86.1 86.1 85.7101 85.94 115,749
06/09/2014 86.2 86.43 85.97 86.17 439,457
06/06/2014 85.98 86.24 85.83 86.16 264,670
06/05/2014 85.47 85.82 84.95 85.78 145,812
06/04/2014 84.78 85.19 84.6792 85.18 137,580
06/03/2014 84.68 84.928 84.53 84.85 164,415
06/02/2014 84.83 84.91 84.3789 84.84 292,567
05/30/2014 84.54 84.72 84.38 84.59 177,435
05/29/2014 84.36 84.54 84.09 84.54 156,336
05/28/2014 84.21 84.3 83.8901 84.13 122,705
05/27/2014 84.2 84.2 83.89 84.12 136,620
05/23/2014 83.31 83.7 83.22 83.67 184,456
05/22/2014 82.88 83.33 82.829 83.19 91,284
05/21/2014 82.77 82.95 82.513 82.83 90,796
05/20/2014 82.88 82.93 82.12 82.4 323,958
05/19/2014 82.51 83.114 82.51 83.08 138,404
05/16/2014 82.66 82.76 82.069 82.76 123,042
05/15/2014 83.02 83.04 81.9 82.56 601,717
05/14/2014 83.65 83.72 83.21 83.3 456,205
05/13/2014 83.8 83.97 83.6 83.67 121,794
05/12/2014 83.14 83.74 83.14 83.68 149,579
05/09/2014 82.86 82.86 82.33 82.82 102,344
05/08/2014 83.09 83.719 82.61 82.82 162,882
05/07/2014 82.7 83.17 82.249 83.17 131,939
05/06/2014 83.05 83.06 82.45 82.48 620,214
05/05/2014 82.75 83.23 82.401 83.1 258,191
05/02/2014 83.12 83.7499 83.02 83.17 321,516
05/01/2014 82.96 83.3899 82.76 83.13 180,358
04/30/2014 82.64 83.17 82.57 83.17 145,430
04/29/2014 82.55 82.7 82.3675 82.69 164,056
04/28/2014 82.68 82.7899 81.51 82.34 185,156
04/25/2014 82.69 82.75 82.2 82.35 287,326
04/24/2014 83.42 83.42 82.64 82.92 441,459
04/23/2014 83 83.21 82.8701 82.98 123,188
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.

Research Brokers before you trade

Want to trade FX?