Vanguard Mid-Cap Value ETF Historical Stock Prices

(ETF)
VOE 
$89.39
*  
0.54
0.61%
Get VOE Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading VOE now


Community Rating:
 
 
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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  88.71  89.39  88.3268  89.39 194,155
01/26/2015 88.76 89.39 88.3268 89.39 195,706
01/23/2015 89.23 89.34 88.77 88.85 252,027
01/22/2015 88.58 89.48 87.936 89.47 261,400
01/21/2015 87.25 88.1999 87 88.13 352,555
01/20/2015 87.92 88.1 86.8596 87.46 427,880
01/16/2015 86.29 87.74 86.29 87.72 191,371
01/15/2015 87.57 87.68 86.47 86.49 226,293
01/14/2015 86.9 87.308 86.1808 87.21 312,393
01/13/2015 88.54 89.18 87 87.82 229,669
01/12/2015 88.9 88.9 87.68 88.02 216,132
01/09/2015 89.53 89.54 88.4 88.74 274,214
01/08/2015 88.74 89.482 88.53 89.44 238,504
01/07/2015 87.52 88.04 87.29 87.96 325,399
01/06/2015 87.94 88.129 86.465 86.98 360,455
01/05/2015 88.9 89.03 87.5801 87.89 541,843
01/02/2015 89.99 89.99 88.72 89.43 302,151
12/31/2014 90.58 90.58 89.3501 89.43 245,007
12/30/2014 90.69 90.69 90.31 90.32 364,189
12/29/2014 90.53 91.035 90.5073 90.81 285,551
12/26/2014 90.59 90.72 90.48 90.52 236,824
12/24/2014 90.25 90.43 90.1 90.26 116,023
12/23/2014 89.94 90.31 89.775 90.16 430,730
12/22/2014 89.44 89.66 89.23 89.66 189,075
12/19/2014 90.6 91.07 90.35 90.8368 221,468
12/18/2014 89.61 90.3 89.25 90.3 244,315
12/17/2014 86.9 88.68 86.7619 88.58 207,289
12/16/2014 86.79 88.2199 86.6101 86.72 224,859
12/15/2014 87.89 88.069 86.66 87.09 320,902
12/12/2014 88.4 88.62 87.45 87.5 202,580
12/11/2014 88.9 89.69 88.81 88.99 243,350
12/10/2014 89.86 89.92 88.4555 88.54 332,833
12/09/2014 89.24 90.1 89.11 90.09 341,852
12/08/2014 90.3 90.74 89.69 90.03 216,592
12/05/2014 90.39 90.7047 90.27 90.52 184,124
12/04/2014 90.31 90.55 90.04 90.29 164,358
12/03/2014 90.01 90.5325 89.95 90.44 176,477
12/02/2014 89.52 90 89.439 89.92 148,920
12/01/2014 89.99 89.99 89.33 89.43 189,292
11/28/2014 90.36 90.46 90.16 90.31 110,953
11/26/2014 90.32 90.38 90.14 90.36 128,854
11/25/2014 90.42 90.61 90.036 90.24 160,421
11/24/2014 90.3 90.4 90.11 90.4 217,953
11/21/2014 90.37 90.45 89.75 90 279,415
11/20/2014 88.75 89.54 88.71 89.5 295,831
11/19/2014 89.25 89.2552 88.78 89.13 140,107
11/18/2014 88.79 89.49 88.79 89.34 249,819
11/17/2014 88.27 88.76 88.25 88.71 108,376
11/14/2014 88.6 88.67 88.2368 88.41 118,187
11/13/2014 88.87 89.005 88.28 88.6 135,845
11/12/2014 88.42 88.86 88.31 88.81 138,493
11/11/2014 88.79 88.9 88.5783 88.76 154,275
11/10/2014 88.81 88.88 88.54 88.78 283,455
11/07/2014 88.25 88.65 88.25 88.54 182,059
11/06/2014 88.15 88.44 87.76 88.44 194,650
11/05/2014 88.2 88.24 87.8 88.24 151,697
11/04/2014 87.83 87.9745 87.23 87.54 508,798
11/03/2014 88.11 88.404 87.86 88.03 334,168
10/31/2014 88 88 87.36 87.92 360,778
10/30/2014 86.1 87.04 85.94 86.81 177,962
10/29/2014 86.68 86.86 85.71 86.34 399,910
10/28/2014 85.75 86.54 85.6101 86.54 618,421
10/27/2014 85.24 85.49 84.8298 85.41 280,870
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?