Vanguard Mid-Cap Value ETF (NY: VOE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	162.97	164.09	162.10	162.76	307,375	-1.12(-0.68%)
Dec 26, 2024	163.11	164.02	162.73	163.88	351,336	+0.26(+0.16%)
Dec 24, 2024	162.41	163.66	162.16	163.62	238,800	+1.26(+0.78%)
Dec 23, 2024	161.90	162.54	160.95	162.36	294,226	-0.96(-0.59%)
Dec 20, 2024	160.77	164.12	160.62	163.32	242,758	+2.43(+1.51%)
Dec 19, 2024	162.15	163.10	160.89	160.89	432,898	-0.45(-0.28%)
Dec 18, 2024	166.30	166.43	161.27	161.34	315,896	-4.81(-2.89%)
Dec 17, 2024	166.61	167.25	165.82	166.15	257,024	-1.34(-0.80%)
Dec 16, 2024	168.51	168.81	167.39	167.49	257,615	-0.72(-0.43%)
Dec 13, 2024	168.96	169.34	168.03	168.21	252,816	-0.76(-0.45%)
Dec 12, 2024	169.61	169.98	168.97	168.97	221,541	-0.63(-0.37%)
Dec 11, 2024	170.56	170.56	169.45	169.60	277,802	-0.26(-0.15%)
Dec 10, 2024	171.12	171.12	169.18	169.86	240,000	-1.63(-0.95%)
Dec 09, 2024	172.87	172.99	171.38	171.49	237,199	-1.03(-0.60%)
Dec 06, 2024	173.59	174.06	172.33	172.52	203,933	-0.69(-0.40%)
Dec 05, 2024	173.73	174.16	173.11	173.21	492,622	-0.61(-0.35%)
Dec 04, 2024	174.13	174.29	173.08	173.82	436,740	-0.30(-0.17%)
Dec 03, 2024	175.07	175.54	174.12	174.12	403,040	-0.79(-0.45%)
Dec 02, 2024	176.04	176.18	174.45	174.91	420,820	-1.27(-0.72%)
Nov 29, 2024	176.17	176.77	176.06	176.18	94,443	+0.23(+0.13%)
Nov 27, 2024	176.32	176.83	175.82	175.95	151,460	+0.07(+0.04%)
Nov 26, 2024	175.75	175.99	174.87	175.88	220,268	+0.11(+0.06%)
Nov 25, 2024	175.10	176.47	175.10	175.77	258,804	+1.63(+0.94%)
Nov 22, 2024	173.21	174.46	173.21	174.14	174,814	+1.05(+0.61%)
Nov 21, 2024	171.22	173.37	170.79	173.09	226,910	+2.31(+1.35%)
Nov 20, 2024	170.33	170.88	169.58	170.78	192,808	+0.66(+0.39%)
Nov 19, 2024	169.24	170.53	168.85	170.12	238,879	-0.46(-0.27%)
Nov 18, 2024	169.91	170.88	169.73	170.58	229,910	+0.73(+0.43%)
Nov 15, 2024	169.98	170.71	169.40	169.85	241,734	-0.34(-0.20%)
Nov 14, 2024	171.53	171.72	170.07	170.19	491,828	-1.24(-0.72%)
Nov 13, 2024	171.92	172.32	171.25	171.43	225,630	+0.01(+0.01%)
Nov 12, 2024	172.48	172.75	171.07	171.42	357,798	-1.42(-0.82%)
Nov 11, 2024	172.29	173.71	172.29	172.84	162,050	+1.00(+0.58%)
Nov 08, 2024	170.99	172.35	170.73	171.84	359,845	+0.98(+0.57%)
Nov 07, 2024	171.11	171.69	170.55	170.86	349,812	-0.34(-0.20%)
Nov 06, 2024	171.34	171.60	169.85	171.20	575,576	+3.66(+2.18%)
Nov 05, 2024	165.35	167.54	164.81	167.54	277,911	+2.17(+1.31%)
Nov 04, 2024	165.40	166.36	164.87	165.37	327,625	+0.08(+0.05%)
Nov 01, 2024	166.42	167.12	165.24	165.29	278,143	-0.69(-0.42%)
Oct 31, 2024	166.94	167.68	165.96	165.98	213,308	-1.09(-0.65%)
Oct 30, 2024	166.83	168.08	166.32	167.07	162,842	+0.19(+0.11%)
Oct 29, 2024	167.06	167.62	166.54	166.88	354,813	-1.19(-0.71%)
Oct 28, 2024	167.43	168.40	167.43	168.07	517,675	+1.32(+0.79%)
Oct 25, 2024	168.65	168.94	166.64	166.75	172,838	-1.05(-0.63%)
Oct 24, 2024	168.53	168.53	167.40	167.80	228,545	-0.33(-0.20%)
Oct 23, 2024	167.83	168.58	167.30	168.13	296,768	+0.05(+0.03%)
Oct 22, 2024	168.22	168.34	167.11	168.08	231,852	-1.04(-0.61%)
Oct 21, 2024	170.34	170.80	168.89	169.12	308,992	-1.45(-0.85%)
Oct 18, 2024	170.32	170.72	169.65	170.57	244,676	+0.53(+0.31%)
Oct 17, 2024	170.42	170.43	169.75	170.04	252,502	-0.12(-0.07%)
Oct 16, 2024	169.30	170.33	168.83	170.16	253,128	+1.39(+0.82%)
Oct 15, 2024	168.84	170.27	168.59	168.77	351,206	-0.01(-0.01%)
Oct 14, 2024	167.46	168.90	167.06	168.78	229,152	+1.35(+0.81%)
Oct 11, 2024	166.17	167.72	166.17	167.43	131,847	+1.63(+0.98%)
Oct 10, 2024	166.40	166.55	165.44	165.80	206,721	-0.85(-0.51%)
Oct 09, 2024	165.72	166.98	165.42	166.65	203,319	+0.97(+0.59%)
Oct 08, 2024	165.72	166.03	165.17	165.68	190,607	+0.17(+0.10%)
Oct 07, 2024	166.67	166.67	164.81	165.51	157,065	-1.62(-0.97%)
Oct 04, 2024	166.82	167.18	165.76	167.13	251,038	+1.30(+0.78%)
Oct 03, 2024	166.50	166.50	165.38	165.83	263,024	-0.89(-0.53%)
Oct 02, 2024	166.59	167.33	166.07	166.72	354,316	-0.41(-0.25%)