Vanguard Mid Cap Value (VOE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00999999999999 | -0.00615157480314 | 162.56 | 163.19 | 158.2968 | 371886 | 160.90340193 | SP |
| 4 | -4.06 | -2.4368285217 | 166.61 | 167.2542 | 158.2968 | 338633 | 161.99083061 | SP |
| 12 | -5.67 | -3.3705861372 | 168.22 | 176.83 | 158.2968 | 293730 | 167.58330131 | SP |
| 26 | 7.68 | 4.95899786918 | 154.87 | 176.83 | 151.4 | 260744 | 164.65402162 | SP |
| 52 | 19.85 | 13.9103013315 | 142.7 | 176.83 | 140.1151 | 305593 | 155.46485629 | SP |
| 156 | 10.86 | 7.15933812381 | 151.69 | 176.83 | 119.8066 | 399550 | 141.96095718 | SP |
| 260 | 43.44 | 36.4704894635 | 119.11 | 176.83 | 67.661 | 412157 | 130.00374215 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 160.66999 | 1.51 | 0.95 | 158.85 | 160.72 | 158.29679 | 359559 |
| 1736551800 | 159.16 | -2.81 | -1.73 | 160.65 | 161.03 | 159.06 | 362310 |
| 1736379000 | 161.97 | 0.23 | 0.14 | 161.44999 | 162.1 | 160.22 | 305131 |
| 1736292600 | 161.74 | -0.16 | -0.10 | 162.56 | 163.19 | 161.16999 | 464379 |
| 1736206200 | 161.9 | -0.44 | -0.27 | 162.99 | 163.64519 | 161.72 | 291627 |
| 1735947000 | 162.34 | 1.12 | 0.69 | 161.91 | 162.51 | 160.84 | 550248 |
| 1735860600 | 161.22 | -0.55 | -0.34 | 162.83 | 162.87 | 160.59 | 421020 |
| 1735687800 | 161.77 | 0.39 | 0.24 | 161.83 | 162.44 | 161.08 | 266157 |
| 1735601400 | 161.38 | -1.38 | -0.85 | 161.77 | 161.91 | 160.05 | 365587 |
| 1735342200 | 162.76 | -1.12 | -0.68 | 162.97 | 164.09 | 162.1035 | 307375 |
| 1735255800 | 163.88 | 0.26 | 0.16 | 163.11 | 164.02 | 162.72999 | 332570 |
| 1735077840 | 163.62 | 1.26 | 0.78 | 162.41 | 163.66 | 162.1 | 238800 |
| 1734996600 | 162.36 | -0.96 | -0.59 | 161.9 | 162.54 | 160.94999 | 284023 |
| 1734737400 | 163.32 | 2.43 | 1.51 | 160.77 | 164.11699 | 160.62 | 235164 |
| 1734651000 | 160.88999 | -0.45 | -0.28 | 162.15 | 163.1 | 160.88999 | 417243 |
| 1734564600 | 161.34 | -4.81 | -2.89 | 166.3 | 166.4298 | 161.29 | 315896 |
| 1734478200 | 166.15 | -1.34 | -0.80 | 166.61 | 167.2542 | 165.82 | 255664 |
| 1734391800 | 167.49 | -0.72 | -0.43 | 168.51 | 168.81 | 167.38999 | 257616 |
| 1734132600 | 168.21 | -0.76 | -0.45 | 168.96 | 169.34 | 168.03 | 252091 |
| 1734046200 | 168.97 | -0.63 | -0.37 | 169.61 | 169.98 | 168.97 | 215842 |
| 1733959800 | 169.6 | -0.26 | -0.15 | 170.56 | 170.56 | 169.45 | 277017 |
| 1733873400 | 169.86 | -1.63 | -0.95 | 171.12 | 171.12 | 169.1801 | 239048 |
| 1733787000 | 171.49 | -1.03 | -0.60 | 172.87 | 172.99 | 171.38 | 236610 |
| 1733527800 | 172.52 | -0.69 | -0.40 | 173.59 | 174.0565 | 172.33 | 203933 |
| 1733441400 | 173.21 | -0.61 | -0.35 | 173.73 | 174.16 | 173.11 | 478324 |
| 1733355000 | 173.82 | -0.3 | -0.17 | 174.13 | 174.288 | 173.082 | 431581 |
| 1733268600 | 174.12 | -0.79 | -0.45 | 175.07 | 175.54 | 174.12 | 401376 |
| 1733182200 | 174.91 | -1.27 | -0.72 | 176.04 | 176.18 | 174.4488 | 419156 |
| 1732917840 | 176.18 | 0.23 | 0.13 | 176.17 | 176.77 | 176.06 | 94443 |
| 1732750200 | 175.95 | 0.07 | 0.04 | 176.32 | 176.83 | 175.8201 | 145812 |
| 1732663800 | 175.88 | 0.11 | 0.06 | 175.75 | 175.9849 | 174.87 | 219484 |
| 1732577400 | 175.77 | 1.63 | 0.94 | 175.1 | 176.465 | 175.1 | 256211 |
| 1732318200 | 174.14 | 1.05 | 0.61 | 173.21 | 174.46 | 173.21 | 173788 |
| 1732231800 | 173.09 | 2.31 | 1.35 | 171.22 | 173.37 | 170.79 | 225958 |
| 1732145400 | 170.78 | 0.66 | 0.39 | 170.33 | 170.8788 | 169.58 | 190547 |
| 1732059000 | 170.12 | -0.46 | -0.27 | 169.24 | 170.53 | 168.85 | 235800 |
| 1731972600 | 170.58 | 0.73 | 0.43 | 169.91 | 170.88 | 169.73 | 228447 |
| 1731713400 | 169.85 | -0.34 | -0.20 | 169.98 | 170.712 | 169.4 | 240327 |
| 1731627000 | 170.19 | -1.24 | -0.72 | 171.53 | 171.72 | 170.07 | 490467 |
| 1731540600 | 171.43 | 0.01 | 0.01 | 171.92 | 172.3173 | 171.25 | 212872 |
| 1731454200 | 171.42 | -1.42 | -0.82 | 172.48 | 172.75 | 171.07 | 356060 |
| 1731367800 | 172.84 | 1 | 0.58 | 172.29 | 173.71 | 172.29 | 159841 |
| 1731108600 | 171.84 | 0.98 | 0.57 | 170.99 | 172.35 | 170.73 | 358367 |
| 1731022200 | 170.86 | -0.34 | -0.20 | 171.11 | 171.69 | 170.55 | 349814 |
| 1730935800 | 171.2 | 3.66 | 2.18 | 171.34 | 171.605 | 169.85 | 524030 |
| 1730849400 | 167.54 | 2.17 | 1.31 | 165.35 | 167.54 | 164.81 | 276234 |
| 1730763000 | 165.37 | 0.08 | 0.05 | 165.4 | 166.36 | 164.87 | 314520 |
| 1730500200 | 165.29 | -0.69 | -0.42 | 166.41999 | 167.12 | 165.24 | 278142 |
| 1730413800 | 165.97999 | -1.09 | -0.65 | 166.94 | 167.68 | 165.9638 | 212387 |
| 1730327400 | 167.07 | 0.19 | 0.11 | 166.83 | 168.08 | 166.32 | 160868 |
| 1730241000 | 166.88 | -1.19 | -0.71 | 167.06 | 167.615 | 166.54 | 354813 |
| 1730154600 | 168.07 | 1.32 | 0.79 | 167.43 | 168.4 | 167.43 | 516651 |
| 1729895400 | 166.75 | -1.05 | -0.63 | 168.65 | 168.945 | 166.63999 | 171171 |
| 1729809000 | 167.8 | -0.33 | -0.20 | 168.53 | 168.53 | 167.4002 | 227762 |
| 1729722600 | 168.13 | 0.05 | 0.03 | 167.83 | 168.58 | 167.3023 | 295563 |
| 1729636200 | 168.08 | -1.04 | -0.61 | 168.22 | 168.46 | 167.11 | 224314 |
| 1729549800 | 169.12 | -1.45 | -0.85 | 170.34 | 170.8 | 168.89 | 307764 |
| 1729290600 | 170.57 | 0.53 | 0.31 | 170.32 | 170.72 | 169.65 | 241974 |
| 1729204200 | 170.04 | -0.12 | -0.07 | 170.42 | 170.43 | 169.75 | 252502 |
| 1729117800 | 170.16 | 1.39 | 0.82 | 169.3 | 170.33 | 168.83 | 251133 |
| 1729031400 | 168.77 | -0.01 | -0.01 | 168.84 | 170.27 | 168.59 | 350485 |
| 1728945000 | 168.78 | 1.35 | 0.81 | 167.46 | 168.9 | 167.06 | 222409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
