Vanguard Mid-Cap Value ETF Historical Stock Prices

(ETF)
VOE 
$87.95
*  
0.30
0.34%
Get VOE Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  87.98  87.99  87.57  87.95 96,032
08/29/2014 87.84 87.99 87.57 87.95 96,032
08/28/2014 87.35 87.7 87.19 87.65 105,129
08/27/2014 87.56 87.64 87.48 87.63 109,048
08/26/2014 87.61 87.741 87.47 87.47 239,888
08/25/2014 87.56 87.61 87.32 87.55 409,531
08/22/2014 87.28 87.3 86.88 87.08 200,084
08/21/2014 87.24 87.38 87.02 87.29 167,503
08/20/2014 86.6 87.1999 86.52 87.14 158,736
08/19/2014 86.53 86.8199 86.53 86.77 178,389
08/18/2014 86.22 86.442 86.13 86.42 139,086
08/15/2014 86.11 86.16 85.1 85.65 230,018
08/14/2014 85.33 85.74 85.33 85.68 104,800
08/13/2014 84.96 85.29 84.75 85.24 126,613
08/12/2014 84.68 84.94 84.42 84.66 112,549
08/11/2014 84.9 85.2 84.74 84.74 295,260
08/08/2014 83.71 84.57 83.5 84.52 415,685
08/07/2014 84.45 84.6055 83.4 83.59 183,855
08/06/2014 83.67 84.57 83.67 84.18 259,191
08/05/2014 84.67 85.04 84.051 84.24 203,680
08/04/2014 84.81 85.088 84.2 84.95 374,875
08/01/2014 84.5 84.97 84 84.59 511,873
07/31/2014 85.62 85.78 84.68 84.68 220,441
07/30/2014 86.81 86.81 85.9501 86.22 87,979
07/29/2014 87 87.19 86.42 86.46 175,678
07/28/2014 86.83 87.01 86.45 86.88 213,257
07/25/2014 86.89 87.094 86.71 86.82 121,492
07/24/2014 87.12 87.26 86.9778 87.16 255,785
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
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?