Vanguard Mid-Cap Value Index Fund ETF Shares

VOE
🏛️ usa →
174.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 135.23 135.56 134.11 135.24 0.4M
2022-12-29 134.71 136.34 134.55 135.97 0.7M
2022-12-28 136.07 136.43 133.89 133.92 0.6M
2022-12-27 135.66 136.19 135.09 135.94 0.5M
2022-12-23 134.38 135.54 133.95 135.53 0.4M
2022-12-22 134.69 134.85 132.33 134.48 0.4M
2022-12-21 135.93 137.17 135.72 136.74 0.6M
2022-12-20 134.53 135.41 134.19 134.84 0.4M
2022-12-19 135.63 136.21 133.87 134.56 0.6M
2022-12-16 135.80 136.23 134.53 135.67 1.2M
2022-12-15 138.30 138.69 136.77 137.31 0.7M
2022-12-14 140.87 141.92 139.09 139.95 0.5M
2022-12-13 143.40 143.45 139.77 140.80 0.6M
2022-12-12 138.62 140.34 138.10 140.30 0.6M
2022-12-09 138.88 139.65 138.39 138.47 0.6M
2022-12-08 139.33 140.12 138.85 139.25 0.3M
2022-12-07 138.69 139.87 138.42 138.74 0.5M
2022-12-06 139.86 140.26 137.94 138.89 0.6M
2022-12-05 141.65 141.65 139.46 139.92 0.3M
2022-12-02 141.07 142.85 140.80 142.57 0.6M
2022-12-01 143.38 144.00 142.19 142.59 0.4M
2022-11-30 140.03 142.77 138.71 142.75 0.5M
2022-11-29 139.31 140.22 139.30 139.94 0.6M
2022-11-28 140.68 140.97 139.03 139.25 0.3M
2022-11-25 141.12 141.76 141.05 141.66 0.2M
2022-11-23 140.26 141.10 140.13 141.05 0.5M
2022-11-22 139.66 140.66 139.38 140.60 0.4M
2022-11-21 138.21 139.04 137.91 138.89 0.5M
2022-11-18 138.47 138.95 137.46 138.69 1.1M
2022-11-17 136.28 137.25 135.65 137.16 0.3M
2022-11-16 138.49 138.79 137.64 137.87 0.4M
2022-11-15 140.05 140.39 137.95 139.11 0.5M
2022-11-14 139.24 140.50 138.24 138.26 0.4M
2022-11-11 139.98 140.21 138.95 139.78 0.5M
2022-11-10 137.03 139.45 136.70 139.28 1.1M
2022-11-09 134.39 135.24 132.72 132.95 0.4M
2022-11-08 134.88 136.21 133.85 135.14 0.5M
2022-11-07 134.41 134.71 133.30 134.60 0.5M
2022-11-04 133.38 134.81 131.80 133.76 0.5M
2022-11-03 130.63 132.73 129.86 131.89 0.3M
2022-11-02 134.21 136.19 131.93 132.00 0.6M
2022-11-01 135.24 135.34 133.96 134.79 0.6M
2022-10-31 133.93 134.88 133.66 134.00 0.6M
2022-10-28 131.93 134.71 131.59 134.57 0.5M
2022-10-27 131.76 133.15 131.52 131.75 0.6M
2022-10-26 131.02 132.19 130.42 130.95 0.6M
2022-10-25 127.85 130.86 127.85 130.80 0.6M
2022-10-24 127.59 128.57 126.73 128.16 0.4M
2022-10-21 124.17 127.06 123.61 126.91 0.5M
2022-10-20 125.50 126.55 123.64 123.97 0.3M
2022-10-19 126.32 127.04 124.65 125.50 0.3M
2022-10-18 127.63 128.38 126.07 127.28 0.6M
2022-10-17 124.91 126.10 124.91 125.41 0.5M
2022-10-14 126.63 127.22 122.63 122.88 0.4M
2022-10-13 120.44 126.22 119.81 125.74 0.7M
2022-10-12 123.44 123.63 122.45 122.51 0.5M
2022-10-11 123.01 124.95 122.42 123.44 0.6M
2022-10-10 124.34 124.72 122.81 123.38 0.6M
2022-10-07 125.61 125.84 123.05 123.76 0.6M
2022-10-06 128.08 128.66 126.44 126.58 0.6M
2022-10-05 127.97 129.16 126.68 128.44 0.4M
2022-10-04 127.15 129.38 126.94 129.32 0.7M
2022-10-03 123.37 125.89 122.34 125.26 0.9M
2022-09-30 122.62 123.80 121.57 121.77 0.8M
2022-09-29 124.33 124.33 121.96 122.61 0.7M
2022-09-28 123.53 125.99 122.89 125.43 0.9M
2022-09-27 124.56 125.08 121.98 122.72 0.7M
2022-09-26 124.99 125.82 122.86 123.34 1.0M
2022-09-23 126.59 126.63 124.05 125.79 1.1M
2022-09-22 130.45 130.50 128.63 128.73 0.6M
2022-09-21 133.25 134.15 130.31 130.31 0.3M
2022-09-20 133.96 133.96 131.59 132.55 0.4M
2022-09-19 132.28 134.94 132.28 134.93 0.4M
2022-09-16 133.80 133.88 132.42 133.52 0.5M
2022-09-15 135.59 136.73 134.64 134.93 0.3M
2022-09-14 136.60 136.66 134.97 136.01 0.3M
2022-09-13 138.99 139.47 136.05 136.54 0.3M
2022-09-12 141.02 141.99 140.84 141.60 0.3M
2022-09-09 139.18 140.63 139.00 140.20 0.2M
2022-09-08 136.82 138.47 136.44 138.39 0.3M
2022-09-07 134.43 137.71 134.43 137.56 0.3M
2022-09-06 135.63 135.70 133.98 134.65 0.5M
2022-09-02 137.31 138.03 134.63 135.15 0.4M
2022-09-01 135.00 135.93 133.79 135.82 0.3M
2022-08-31 137.08 137.35 135.68 135.80 0.3M
2022-08-30 138.66 138.66 136.30 136.69 0.3M
2022-08-29 138.08 139.53 137.50 138.35 0.3M
2022-08-26 143.16 143.30 138.98 139.00 0.3M
2022-08-25 141.57 143.12 141.30 143.12 0.3M
2022-08-24 140.46 141.46 140.16 141.08 0.2M
2022-08-23 140.85 141.53 140.31 140.53 0.2M
2022-08-22 141.96 141.96 140.33 140.61 0.2M
2022-08-19 144.32 144.32 143.06 143.48 0.2M
2022-08-18 144.89 145.22 144.30 145.11 0.3M
2022-08-17 144.59 145.33 143.88 144.63 0.2M
2022-08-16 144.65 146.43 144.60 145.80 0.2M
2022-08-15 144.17 145.22 143.85 145.07 0.3M
2022-08-12 143.60 145.15 143.33 145.11 0.2M
2022-08-11 142.72 144.19 142.72 142.92 0.3M
2022-08-10 141.19 142.02 141.10 141.79 0.2M
2022-08-09 139.40 139.65 138.79 139.23 0.2M
2022-08-08 139.10 140.37 139.01 139.28 0.2M
2022-08-05 136.94 138.42 136.81 138.31 0.3M
2022-08-04 138.33 138.62 137.80 137.89 0.3M
2022-08-03 138.65 138.86 137.63 138.54 0.3M
2022-08-02 138.68 139.33 137.57 137.60 0.5M
2022-08-01 138.78 139.14 138.01 138.86 0.4M
2022-07-29 138.22 139.66 137.99 139.37 0.5M
2022-07-28 136.63 138.01 135.40 137.95 0.3M
2022-07-27 134.76 136.71 134.11 136.29 0.3M
2022-07-26 134.47 134.69 133.68 134.12 0.3M
2022-07-25 134.18 135.14 133.68 134.78 0.7M
2022-07-22 134.72 135.31 133.21 133.98 0.4M
2022-07-21 133.32 134.46 132.27 134.46 0.3M
2022-07-20 133.53 134.41 132.84 133.98 0.5M
2022-07-19 131.69 134.02 131.62 133.70 0.4M
2022-07-18 131.67 132.06 129.96 130.26 0.7M
2022-07-15 129.84 130.66 128.79 130.64 0.3M
2022-07-14 127.47 128.42 126.84 128.24 0.4M
2022-07-13 128.92 130.40 128.15 129.65 0.4M
2022-07-12 129.89 131.81 129.81 130.44 1.1M
2022-07-11 130.30 130.95 130.05 130.39 0.3M
2022-07-08 131.64 132.03 130.61 131.15 0.3M
2022-07-07 131.29 132.06 130.87 131.65 0.4M
2022-07-06 130.18 130.89 128.67 130.08 0.8M
2022-07-05 129.37 130.10 127.40 130.10 0.7M
2022-07-01 129.51 131.55 128.59 131.23 0.5M
2022-06-30 128.85 130.70 128.10 129.52 0.5M
2022-06-29 131.12 131.29 129.62 130.32 0.5M
2022-06-28 133.36 134.50 130.98 131.10 0.5M
2022-06-27 132.41 132.99 131.46 132.42 0.8M
2022-06-24 129.05 131.97 128.84 131.96 0.9M
2022-06-23 128.25 128.67 126.60 127.95 0.8M
2022-06-22 126.97 129.28 126.96 128.30 0.8M
2022-06-21 128.07 128.95 127.73 128.42 0.6M
2022-06-17 126.52 127.58 124.80 126.30 0.9M
2022-06-16 128.31 128.31 125.44 126.20 0.7M
2022-06-15 131.56 132.60 128.95 130.98 0.8M
2022-06-14 131.83 132.41 129.14 130.31 1.0M
2022-06-13 133.84 134.10 130.38 131.01 1.2M
2022-06-10 138.39 138.49 136.72 136.84 0.4M
2022-06-09 143.30 143.42 140.50 140.54 0.2M
2022-06-08 145.50 145.52 143.54 143.84 0.2M
2022-06-07 143.57 146.29 143.37 146.17 0.3M
2022-06-06 145.35 145.43 144.21 144.46 0.5M
2022-06-03 144.63 145.13 143.91 144.13 1.1M
2022-06-02 144.16 145.61 142.92 145.61 0.4M
2022-06-01 145.94 146.05 142.39 144.11 0.4M
2022-05-31 145.83 146.56 144.83 145.42 0.7M
2022-05-27 144.39 146.68 144.31 146.66 0.4M
2022-05-26 142.18 144.38 142.13 143.77 0.5M
2022-05-25 138.85 141.42 138.81 141.07 0.4M
2022-05-24 138.90 139.63 136.46 139.29 0.7M
2022-05-23 139.08 140.26 137.90 139.78 0.7M
2022-05-20 139.05 139.32 134.83 137.62 0.9M
2022-05-19 137.12 139.41 136.54 137.90 0.5M
2022-05-18 142.49 142.53 137.93 138.43 0.4M
2022-05-17 142.61 143.67 141.83 143.67 0.4M
2022-05-16 140.34 141.59 139.43 140.61 0.4M
2022-05-13 139.08 141.25 139.08 140.62 0.4M
2022-05-12 137.15 138.73 135.65 137.83 0.8M
2022-05-11 138.94 141.33 137.42 137.59 0.7M
2022-05-10 140.94 141.36 136.94 138.59 0.8M
2022-05-09 141.42 141.89 138.87 139.33 0.6M
2022-05-06 143.32 143.86 141.24 143.31 0.7M
2022-05-05 146.67 147.11 142.62 143.80 1.1M
2022-05-04 144.41 148.06 143.47 147.90 0.8M
2022-05-03 142.52 144.88 142.52 143.94 0.5M
2022-05-02 142.40 143.50 139.58 142.36 0.9M
2022-04-29 146.10 146.84 142.11 142.29 0.5M
2022-04-28 145.76 147.13 143.75 146.64 0.5M
2022-04-27 144.77 146.15 143.71 144.79 0.5M
2022-04-26 146.53 147.28 144.31 144.35 0.4M
2022-04-25 146.66 147.38 143.80 147.04 0.8M
2022-04-22 151.10 151.10 147.41 147.56 0.4M
2022-04-21 154.30 154.69 151.42 151.57 0.4M
2022-04-20 152.29 153.84 152.08 153.17 0.4M
2022-04-19 149.71 151.90 149.62 151.65 0.3M
2022-04-18 149.16 150.12 148.90 149.45 0.5M
2022-04-14 149.97 150.88 149.31 149.33 0.3M
2022-04-13 148.54 150.05 148.34 149.92 0.3M
2022-04-12 149.07 150.19 147.97 148.44 0.5M
2022-04-11 148.96 150.20 148.38 148.56 0.3M
2022-04-08 148.83 150.22 148.45 149.60 0.3M
2022-04-07 148.27 149.08 146.77 148.59 0.4M
2022-04-06 148.18 148.87 147.61 148.60 0.4M
2022-04-05 149.73 150.83 148.38 148.83 0.6M
2022-04-04 150.36 150.36 148.92 149.87 0.7M
2022-04-01 150.39 150.65 149.07 150.35 0.5M
2022-03-31 151.21 152.11 149.66 149.67 0.3M
2022-03-30 152.24 152.61 150.98 151.59 0.4M
2022-03-29 151.26 152.59 150.82 152.37 0.4M
2022-03-28 150.11 150.36 149.00 150.36 0.7M
2022-03-25 148.88 150.44 148.87 150.42 0.7M
2022-03-24 147.76 148.71 147.12 148.66 0.2M
2022-03-23 148.21 148.47 147.18 147.23 0.6M
2022-03-22 148.89 149.77 148.58 149.11 0.6M
2022-03-21 148.64 149.63 147.62 148.38 0.5M
2022-03-18 147.29 148.35 146.48 148.19 0.3M
2022-03-17 145.45 147.66 145.15 147.66 0.3M
2022-03-16 144.88 146.43 143.23 145.96 0.4M
2022-03-15 142.68 144.03 142.19 143.89 0.5M
2022-03-14 143.00 143.95 141.46 142.15 0.3M
2022-03-11 144.17 144.63 142.23 142.30 0.3M
2022-03-10 141.71 143.54 141.52 143.34 0.3M
2022-03-09 143.12 144.16 142.83 143.18 0.4M
2022-03-08 141.79 143.63 140.69 140.72 0.5M
2022-03-07 144.89 144.95 141.10 141.21 0.5M
2022-03-04 144.33 145.25 143.35 145.25 0.5M
2022-03-03 146.47 146.83 144.61 145.99 0.4M
2022-03-02 143.33 146.21 143.15 145.63 0.5M
2022-03-01 145.20 145.50 141.23 142.20 0.5M
2022-02-28 144.22 146.08 143.66 145.39 0.6M
2022-02-25 142.71 146.41 142.44 146.30 0.5M
2022-02-24 139.05 142.38 138.00 142.02 1.5M
2022-02-23 144.97 145.18 141.34 141.61 0.5M
2022-02-22 145.28 145.80 143.00 144.04 0.6M
2022-02-18 145.23 146.83 144.87 145.38 0.5M
2022-02-17 147.29 147.38 145.42 145.77 0.3M
2022-02-16 147.35 148.71 147.05 148.26 0.3M
2022-02-15 146.78 148.04 146.61 147.78 0.4M
2022-02-14 147.13 147.67 144.76 145.58 0.5M
2022-02-11 148.54 149.65 146.47 147.10 0.8M
2022-02-10 149.21 151.35 147.63 148.40 0.6M
2022-02-09 149.68 150.89 149.60 150.72 0.3M
2022-02-08 147.15 148.62 146.92 148.46 0.4M
2022-02-07 146.77 147.92 146.33 146.98 0.5M
2022-02-04 146.53 147.63 144.93 146.36 0.5M
2022-02-03 148.02 148.55 146.64 146.73 0.6M
2022-02-02 147.37 148.71 146.89 148.45 0.6M
2022-02-01 146.35 147.63 145.37 147.42 0.6M
2022-01-31 143.74 146.40 143.33 146.27 0.7M
2022-01-28 142.19 144.43 140.70 144.43 0.6M
2022-01-27 144.69 146.28 141.71 142.45 1.2M
2022-01-26 145.46 146.55 141.73 143.04 0.8M
2022-01-25 142.87 145.25 140.76 144.09 0.6M
2022-01-24 142.00 145.13 139.55 144.90 1.2M
2022-01-21 145.73 146.33 143.61 144.02 0.9M
2022-01-20 148.28 149.75 145.62 145.80 0.5M
2022-01-19 150.60 150.68 147.83 147.91 0.6M
2022-01-18 151.48 151.57 149.21 150.04 0.6M
2022-01-14 151.69 152.43 150.57 152.39 0.4M
2022-01-13 153.00 154.01 152.30 152.60 0.4M
2022-01-12 152.64 153.18 151.70 152.52 0.4M
2022-01-11 151.42 152.25 150.15 152.20 0.4M
2022-01-10 151.33 151.68 149.50 150.98 0.7M
2022-01-07 151.48 152.32 151.19 151.74 0.4M
2022-01-06 151.65 152.08 150.44 151.36 0.4M
2022-01-05 152.80 153.62 150.59 150.65 0.5M
2022-01-04 151.19 153.02 151.08 152.50 0.9M
2022-01-03 150.57 151.10 149.50 150.34 0.4M