Quantcast

MSCI US Mid Cap Value Index Historical Stock Prices

(ETF)
VOE 
$112.29
*  
0.21
0.19%
Get VOE Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading VOE now


Community Rating:
View:    VOE Pre-Market
 
 
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 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 112.28 112.61 112.041 112.29 169,015
07/16/2018 112.61 112.61 112.041 112.29 169,015
07/13/2018 112.45 112.8599 112.41 112.5 132,885
07/12/2018 112.85 112.85 112.21 112.52 272,030
07/11/2018 112.72 112.87 112.11 112.23 179,480
07/10/2018 113.23 113.3 112.87 113.25 169,553
07/09/2018 112.49 113.0999 112.42 113.01 334,896
07/06/2018 111.17 112.252 110.9797 112.03 141,888
07/05/2018 110.97 111.29 110.47 111.29 146,077
07/03/2018 110.89 111.2299 110.4 110.52 122,181
07/02/2018 109.78 110.5 109.5495 110.48 368,983
06/29/2018 110.79 111.44 110.43 110.46 187,806
06/28/2018 109.92 110.573 109.44 110.34 405,133
06/27/2018 111.1 111.51 109.93 109.93 187,677
06/26/2018 110.96 111.16 110.59 110.85 209,562
06/25/2018 111.43 111.5155 110.2013 110.77 681,882
06/22/2018 112.26 112.3454 111.72 111.75 257,057
06/21/2018 112.54 112.605 111.79 111.97 155,859
06/20/2018 112.57 112.6899 112.1405 112.57 172,196
06/19/2018 111.68 112.34 111.56 112.25 183,651
06/18/2018 111.88 112.69 111.79 112.63 147,604
06/15/2018 112.17 112.5398 111.65 112.49 217,723
06/14/2018 112.66 112.8599 112.32 112.56 167,304
06/13/2018 113.06 113.076 112.3 112.3 175,507
06/12/2018 112.87 113.1704 112.6283 112.93 293,251
06/11/2018 112.6 113 112.6 112.7 192,455
06/08/2018 111.9 112.58 111.7461 112.58 208,328
06/07/2018 112.04 112.479 111.7127 112.04 276,145
06/06/2018 111.46 111.95 111.08 111.95 421,169
06/05/2018 110.94 111.25 110.7824 111.21 166,861
06/04/2018 111 111.3021 110.6902 110.97 174,053
06/01/2018 110.63 110.96 110.5345 110.7 344,846
05/31/2018 110.92 110.92 109.6547 109.92 182,030
05/30/2018 110.33 111.37 110.19 111.1 461,075
05/29/2018 110.4 110.735 109.39 109.78 264,874
05/25/2018 111.07 111.2774 110.8447 111.09 129,695
05/24/2018 111.18 111.5 110.62 111.45 232,333
05/23/2018 111.15 111.57 111 111.57 158,132
05/22/2018 111.94 112.1699 111.4034 111.49 162,014
05/21/2018 111.61 111.86 111.37 111.7 185,592
05/18/2018 111.34 111.42 110.96 111.05 233,859
05/17/2018 111.09 111.8 111 111.43 159,811
05/16/2018 110.58 111.38 110.576 111.16 263,002
05/15/2018 110.5 110.62 110.06 110.51 398,026
05/14/2018 111 111.235 110.6003 110.82 465,920
05/11/2018 110.96 111.21 110.6353 110.73 225,528
05/10/2018 110.63 111.2524 110.24 111.08 283,646
05/09/2018 109.87 110.47 109.66 110.19 127,049
05/08/2018 109.62 109.7299 108.9398 109.52 127,658
05/07/2018 109.9 110.11 109.5 109.63 155,438
05/04/2018 107.94 109.97 107.73 109.63 397,658
05/03/2018 108.56 108.65 107.18 108.39 322,882
05/02/2018 109.48 109.84 108.75 108.88 172,518
05/01/2018 109.59 109.63 108.66 109.58 278,694
04/30/2018 111.14 111.445 109.86 109.88 165,183
04/27/2018 110.76 111.09 110.3101 110.84 120,507
04/26/2018 110.61 111.08 110.1 110.8 202,494
04/25/2018 109.88 110.5644 109.1973 110.24 314,965
04/24/2018 111.46 111.61 109.32 109.97 231,608
04/23/2018 110.78 111.23 110.34 110.77 192,843
04/20/2018 111.35 111.4899 110.2 110.59 194,756
04/19/2018 111.68 111.88 110.82 111.25 233,039
04/18/2018 111.83 112.4099 111.75 111.77 190,239
04/17/2018 111.51 111.7499 111.11 111.43 204,067
04/16/2018 110.43 111.16 110.03 110.9 190,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio