Vanguard Mid Cap Value (VOE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.53 | 1.53510102542 | 164.81 | 167.63 | 164.55 | 252246 | 166.01566034 | SP |
| 4 | 4.11 | 2.51791950009 | 163.23 | 167.63 | 158.05 | 232783 | 163.18495304 | SP |
| 12 | 16.39 | 10.8578999669 | 150.95 | 167.63 | 148.315 | 238766 | 157.80290136 | SP |
| 26 | 14.41 | 9.42261165239 | 152.93 | 167.63 | 146.37 | 261756 | 154.33606237 | SP |
| 52 | 35.43 | 26.859222197 | 131.91 | 167.63 | 123.92 | 350078 | 144.83631873 | SP |
| 156 | 25.91 | 18.3200169695 | 141.43 | 167.63 | 119.8066 | 402302 | 140.5245107 | SP |
| 260 | 54.78 | 48.6673773987 | 112.56 | 167.63 | 67.661 | 410448 | 127.84356505 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 167.34 | 1.08 | 0.65 | 166.88 | 167.4 | 166.61 | 197225 |
| 1726871400 | 166.26 | -0.76 | -0.46 | 166.57 | 166.57 | 165.72 | 197477 |
| 1726785000 | 167.02 | 1.6 | 0.97 | 167.53 | 167.53 | 166.06 | 279117 |
| 1726698600 | 165.41999 | -0.59 | -0.36 | 166.06 | 167.3 | 165.28 | 324667 |
| 1726612200 | 166.01 | 0.57 | 0.34 | 165.85 | 166.83 | 165.51 | 209784 |
| 1726525800 | 165.44 | 1.33 | 0.81 | 164.81 | 165.58 | 164.55 | 231607 |
| 1726266600 | 164.11 | 1.66 | 1.02 | 162.93 | 164.32 | 162.93 | 205726 |
| 1726180200 | 162.44999 | 1.35 | 0.84 | 161.36 | 162.44999 | 160.54 | 179294 |
| 1726093800 | 161.1 | -0.25 | -0.15 | 160.81 | 161.22999 | 158.05 | 322022 |
| 1726007400 | 161.35 | -0.03 | -0.02 | 161.65 | 161.65 | 160.34 | 168096 |
| 1725921000 | 161.38 | 1.46 | 0.91 | 160.71 | 162.01 | 160.3 | 355591 |
| 1725661800 | 159.91999 | -1.47 | -0.91 | 161.44 | 162.44999 | 159.69 | 372482 |
| 1725575400 | 161.38999 | -1.01 | -0.62 | 162.69999 | 162.69999 | 160.69 | 185271 |
| 1725489000 | 162.4 | -0.4 | -0.25 | 162.68 | 163.46 | 161.97 | 218196 |
| 1725402600 | 162.8 | -1.59 | -0.97 | 163.56 | 164.15 | 162.27 | 277147 |
| 1725057000 | 164.38999 | 1.52 | 0.93 | 163.16999 | 164.44999 | 162.5 | 108667 |
| 1724970600 | 162.87 | 0.38 | 0.23 | 162.84 | 163.66 | 161.58 | 160510 |
| 1724884200 | 162.49 | -0.2 | -0.12 | 162.51 | 163.2101 | 161.87 | 129859 |
| 1724797800 | 162.69 | -0.25 | -0.15 | 162.63 | 162.8499 | 162.19999 | 124645 |
| 1724711400 | 162.94 | 0.2 | 0.12 | 163.22999 | 164.05 | 162.78 | 335065 |
| 1724452200 | 162.74 | 1.88 | 1.17 | 161.43 | 163.029 | 161.16999 | 180997 |
| 1724365800 | 160.86 | 0.18 | 0.11 | 160.85 | 161.19 | 160.28 | 219328 |
| 1724279400 | 160.68 | 1.42 | 0.89 | 160.09 | 160.7824 | 159.5475 | 159029 |
| 1724193000 | 159.26 | -0.7 | -0.44 | 159.93 | 160 | 159.08 | 144350 |
| 1724106600 | 159.96 | 1.21 | 0.76 | 158.93 | 159.96 | 158.93 | 146868 |
| 1723847400 | 158.75 | 0.46 | 0.29 | 158.11 | 158.81 | 158.01 | 241158 |
| 1723761000 | 158.29 | 1.75 | 1.12 | 157.84 | 158.4999 | 157.16 | 188514 |
| 1723674600 | 156.54 | 0.65 | 0.42 | 156.27 | 156.985 | 155.91 | 129052 |
| 1723588200 | 155.88999 | 1.39 | 0.90 | 155.16999 | 156.0719 | 154.51 | 156283 |
| 1723501800 | 154.5 | -0.79 | -0.51 | 155.46 | 155.49 | 154.2601 | 158885 |
| 1723242600 | 155.29 | 0.24 | 0.15 | 155.26 | 155.55 | 153.79 | 135648 |
| 1723156200 | 155.05 | 2.29 | 1.50 | 153.36 | 155.22 | 153.06 | 223036 |
| 1723069800 | 152.76 | -0.82 | -0.53 | 154.97999 | 155.83 | 152.68 | 400693 |
| 1722983400 | 153.58 | 1.51 | 0.99 | 152.57 | 155.44 | 152.07 | 374480 |
| 1722897000 | 152.07 | -3.68 | -2.36 | 153.5 | 153.5 | 151.4 | 413538 |
| 1722637800 | 155.75 | -2.57 | -1.62 | 157.26 | 157.49 | 154.165 | 329291 |
| 1722551400 | 158.32 | -1.24 | -0.78 | 159.75 | 160.71 | 157.35 | 398559 |
| 1722465000 | 159.56 | 0.42 | 0.26 | 159.99 | 160.898 | 159.13999 | 220552 |
| 1722378600 | 159.13999 | 1 | 0.63 | 158.52 | 159.58 | 158.5 | 249389 |
| 1722292200 | 158.13999 | 0.12 | 0.08 | 158.33 | 158.47999 | 157.2621 | 284025 |
| 1722033000 | 158.02 | 2.31 | 1.48 | 156.69 | 158.32 | 156.44 | 181695 |
| 1721946600 | 155.71 | 0.62 | 0.40 | 155.22 | 157.625 | 155.22 | 333487 |
| 1721860200 | 155.09 | -1.39 | -0.89 | 156.24 | 156.87 | 155.03 | 268696 |
| 1721773800 | 156.47999 | -0.68 | -0.43 | 156.96 | 157.18 | 156.38999 | 204510 |
| 1721687400 | 157.16 | 1.07 | 0.69 | 156.47 | 157.28 | 155.5 | 200180 |
| 1721428200 | 156.09 | -1.14 | -0.73 | 157.27 | 157.27 | 155.675 | 206174 |
| 1721341800 | 157.22999 | -0.7 | -0.44 | 157.83 | 159.75 | 156.95599 | 267191 |
| 1721255400 | 157.93 | 0.04 | 0.03 | 157.26 | 158.85499 | 157.26 | 255872 |
| 1721169000 | 157.88999 | 2.99 | 1.93 | 155.41 | 157.94999 | 155.11 | 256394 |
| 1721082600 | 154.9 | 0.27 | 0.17 | 154.87 | 155.74 | 154.68 | 208531 |
| 1720823400 | 154.63 | 1.17 | 0.76 | 154.02 | 155.3784 | 154 | 221080 |
| 1720737000 | 153.46 | 2.45 | 1.62 | 151.76 | 153.66999 | 151.56 | 265196 |
| 1720650600 | 151.01 | 1.52 | 1.02 | 149.94999 | 151.03 | 149.71 | 268117 |
| 1720564200 | 149.49 | -0.17 | -0.11 | 149.54 | 150.41999 | 149.0916 | 197003 |
| 1720477800 | 149.66 | 0.62 | 0.42 | 149.59 | 150.1 | 149.05 | 220360 |
| 1720218600 | 149.04 | -0.45 | -0.30 | 149.5 | 149.5 | 148.315 | 235061 |
| 1720040640 | 149.49 | -0.01 | -0.01 | 149.69999 | 150.2896 | 149.35 | 183649 |
| 1719959400 | 149.5 | 0.48 | 0.32 | 148.76 | 149.55 | 148.76 | 241818 |
| 1719873000 | 149.02 | -1.41 | -0.94 | 150.94999 | 151.21 | 148.84 | 389729 |
| 1719613800 | 150.43 | 0.33 | 0.22 | 150.47 | 151.145 | 149.7275 | 409399 |
| 1719527400 | 150.1 | -0.58 | -0.38 | 149.85 | 150.1 | 149.41999 | 323207 |
| 1719441000 | 150.68 | -0.92 | -0.61 | 150.85 | 150.87 | 150.10499 | 224116 |
| 1719354600 | 151.6 | -1.53 | -1.00 | 153.07 | 153.07 | 151.15 | 199988 |
| 1719268200 | 153.13 | 1.28 | 0.84 | 152.11 | 153.9 | 151.93 | 199741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
