Quantcast

MSCI US Mid Cap Value Index Historical Stock Prices

(ETF)
VOE 
$101.92
*  
0.71
0.69%
Get VOE Alerts
*Delayed - data as of Dec. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
16:00 103 103.29 101.58 101.92 390,739
12/12/2018 103.3 103.83 102.63 102.63 366,229
12/11/2018 103.65 103.87 101.66 102.14 728,506
12/10/2018 103.1 103.35 100.85 102.47 1,067,912
12/07/2018 104.97 105.695 102.74 103.11 617,237
12/06/2018 103.98 105.11 102.44 105.11 954,508
12/04/2018 108.4 108.61 105.26 105.44 605,215
12/03/2018 108.68 108.933 107.5701 108.53 460,254
11/30/2018 106.96 107.63 106.825 107.52 219,890
11/29/2018 107.41 107.78 106.6598 107.12 331,147
11/28/2018 106.5 107.74 105.534 107.74 252,431
11/27/2018 106.07 106.38 105.6646 106.17 341,134
11/26/2018 105.87 106.44 105.7001 106.44 282,624
11/23/2018 104.59 105.5199 104.49 105.03 141,198
11/21/2018 105 106.01 104.817 105.22 298,806
11/20/2018 105.05 105.48 104.22 104.49 447,351
11/19/2018 107.3 107.68 106.01 106.31 295,567
11/16/2018 106.92 107.78 106.7471 107.5 218,616
11/15/2018 105.96 107.4931 105.37 107.24 814,829
11/14/2018 107.98 108.3799 106.17 106.75 294,880
11/13/2018 107.44 108.31 106.99 107.32 234,114
11/12/2018 108.38 108.4096 107.07 107.22 224,958
11/09/2018 108.7 108.945 107.8 108.44 179,343
11/08/2018 109.28 109.775 109.03 109.37 195,010
11/07/2018 108.98 109.67 108.135 109.58 206,016
11/06/2018 107.34 108.3599 107.34 108.29 182,712
11/05/2018 106.63 107.61 106.32 107.4 461,399
11/02/2018 107.54 107.74 105.6916 106.51 360,296
11/01/2018 105.29 106.9399 105.29 106.83 547,433
10/31/2018 105.33 106.15 105 105.12 583,075
10/30/2018 102.64 104.4936 102.64 104.38 531,800
10/29/2018 103.55 104.47 101.42 102.48 573,049
10/26/2018 102.88 103.71 101.37 102.53 470,708
10/25/2018 103.59 104.9099 103.27 104.2 429,138
10/24/2018 105.79 106.01 103.04 103.12 447,305
10/23/2018 105.22 106.4099 104.3101 105.9 459,552
10/22/2018 107.74 107.806 106.6201 106.65 180,838
10/19/2018 107.75 108.56 107.204 107.46 309,663
10/18/2018 108.23 108.84 107.061 107.43 236,786
10/17/2018 108.88 109.0605 107.73 108.64 205,534
10/16/2018 107.84 109.04 107.2301 108.96 341,740
10/15/2018 106.9 108.0232 106.84 107.22 379,449
10/12/2018 107.81 107.81 105.55 106.8 1,059,097
10/11/2018 108.26 108.8 105.9739 106.34 1,026,942
10/10/2018 111.32 111.3489 108.683 108.75 575,333
10/09/2018 111.94 112.19 111.51 111.52 527,202
10/08/2018 111.59 112.34 111.37 112.21 141,550
10/05/2018 112.45 112.75 111.43 111.87 231,369
10/04/2018 112.8 112.92 111.906 112.42 386,644
10/03/2018 113.28 113.48 112.83 113.02 256,105
10/02/2018 112.88 113.37 112.53 112.79 287,930
10/01/2018 113.55 113.56 112.61 112.82 255,447
09/28/2018 112.46 113.32 112.3225 113.07 169,024
09/27/2018 113.7 114.07 113.4204 113.47 167,792
09/26/2018 114.51 114.5888 113.56 113.59 160,005
09/25/2018 115.2 115.2 114.33 114.38 206,957
09/24/2018 115.97 115.97 114.83 114.95 182,114
09/21/2018 116.14 116.27 115.9 115.97 196,594
09/20/2018 115.46 115.87 115.31 115.75 250,611
09/19/2018 115.1 115.65 115.04 115.05 209,547
09/18/2018 114.71 115.2591 114.47 115.15 155,219
09/17/2018 115.01 115.1199 114.48 114.57 212,401
09/14/2018 114.54 115.049 114.3 115 355,971
09/13/2018 114.63 114.74 114.31 114.56 153,396
09/12/2018 113.94 114.33 113.691 114.16 207,836
*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