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
2024-12-31 161.83 162.44 161.08 161.77 0.3M
2024-12-30 161.77 161.91 160.05 161.38 0.4M
2024-12-27 162.97 164.09 162.10 162.76 0.3M
2024-12-26 163.11 164.02 162.73 163.88 0.4M
2024-12-24 162.41 163.66 162.16 163.62 0.2M
2024-12-23 161.90 162.54 160.95 162.36 0.3M
2024-12-20 160.77 164.12 160.62 163.32 0.2M
2024-12-19 162.15 163.10 160.89 160.89 0.4M
2024-12-18 166.30 166.43 161.27 161.34 0.3M
2024-12-17 166.61 167.25 165.82 166.15 0.3M
2024-12-16 168.51 168.81 167.39 167.49 0.3M
2024-12-13 168.96 169.34 168.03 168.21 0.3M
2024-12-12 169.61 169.98 168.97 168.97 0.2M
2024-12-11 170.56 170.56 169.45 169.60 0.3M
2024-12-10 171.12 171.12 169.18 169.86 0.2M
2024-12-09 172.87 172.99 171.38 171.49 0.2M
2024-12-06 173.59 174.06 172.33 172.52 0.2M
2024-12-05 173.73 174.16 173.11 173.21 0.5M
2024-12-04 174.13 174.29 173.08 173.82 0.4M
2024-12-03 175.07 175.54 174.12 174.12 0.4M
2024-12-02 176.04 176.18 174.45 174.91 0.4M
2024-11-29 176.17 176.77 176.06 176.18 0.1M
2024-11-27 176.32 176.83 175.82 175.95 0.2M
2024-11-26 175.75 175.98 174.87 175.88 0.2M
2024-11-25 175.10 176.47 175.10 175.77 0.3M
2024-11-22 173.21 174.46 173.21 174.14 0.2M
2024-11-21 171.22 173.37 170.79 173.09 0.2M
2024-11-20 170.33 170.88 169.58 170.78 0.2M
2024-11-19 169.24 170.53 168.85 170.12 0.2M
2024-11-18 169.91 170.88 169.73 170.58 0.2M
2024-11-15 169.98 170.71 169.40 169.85 0.2M
2024-11-14 171.53 171.72 170.07 170.19 0.5M
2024-11-13 171.92 172.32 171.25 171.43 0.2M
2024-11-12 172.48 172.75 171.07 171.42 0.4M
2024-11-11 172.29 173.71 172.29 172.84 0.2M
2024-11-08 170.99 172.35 170.73 171.84 0.4M
2024-11-07 171.11 171.69 170.55 170.86 0.3M
2024-11-06 171.34 171.61 169.85 171.20 0.6M
2024-11-05 165.35 167.54 164.81 167.54 0.3M
2024-11-04 165.40 166.36 164.87 165.37 0.3M
2024-11-01 166.42 167.12 165.24 165.29 0.3M
2024-10-31 166.94 167.68 165.96 165.98 0.2M
2024-10-30 166.83 168.08 166.32 167.07 0.2M
2024-10-29 167.06 167.62 166.54 166.88 0.4M
2024-10-28 167.43 168.40 167.43 168.07 0.5M
2024-10-25 168.65 168.95 166.64 166.75 0.2M
2024-10-24 168.53 168.53 167.40 167.80 0.2M
2024-10-23 167.83 168.58 167.30 168.13 0.3M
2024-10-22 168.22 168.34 167.11 168.08 0.2M
2024-10-21 170.34 170.80 168.89 169.12 0.3M
2024-10-18 170.32 170.72 169.65 170.57 0.2M
2024-10-17 170.42 170.43 169.75 170.04 0.3M
2024-10-16 169.30 170.33 168.83 170.16 0.3M
2024-10-15 168.84 170.27 168.59 168.77 0.4M
2024-10-14 167.46 168.90 167.06 168.78 0.2M
2024-10-11 166.17 167.72 166.17 167.43 0.1M
2024-10-10 166.40 166.55 165.44 165.80 0.2M
2024-10-09 165.72 166.98 165.42 166.65 0.2M
2024-10-08 165.72 166.03 165.17 165.68 0.2M
2024-10-07 166.67 166.67 164.81 165.51 0.2M
2024-10-04 166.82 167.18 165.76 167.13 0.3M
2024-10-03 166.50 166.50 165.38 165.83 0.3M
2024-10-02 166.59 167.33 166.07 166.72 0.4M
2024-10-01 167.60 167.60 166.27 167.13 0.3M
2024-09-30 167.28 167.80 166.20 167.67 0.3M
2024-09-27 167.12 168.26 166.97 167.29 0.2M
2024-09-26 166.25 166.96 166.24 166.59 0.3M
2024-09-25 167.74 167.74 165.99 166.32 0.2M
2024-09-24 167.65 168.02 167.14 167.48 0.2M
2024-09-23 166.88 167.40 166.61 167.34 0.2M
2024-09-20 166.57 166.57 165.72 166.26 0.2M
2024-09-19 167.53 167.53 166.06 167.02 0.3M
2024-09-18 166.06 167.30 165.28 165.42 0.3M
2024-09-17 165.85 166.83 165.51 166.01 0.2M
2024-09-16 164.81 165.75 164.55 165.44 0.2M
2024-09-13 162.93 164.32 162.93 164.11 0.2M
2024-09-12 161.36 162.45 160.54 162.45 0.2M
2024-09-11 160.81 161.23 158.05 161.10 0.3M
2024-09-10 161.65 161.65 160.34 161.35 0.2M
2024-09-09 160.71 162.01 160.30 161.38 0.4M
2024-09-06 161.44 162.45 159.69 159.92 0.4M
2024-09-05 162.70 163.00 160.69 161.39 0.2M
2024-09-04 162.68 163.46 161.97 162.40 0.2M
2024-09-03 163.56 164.15 162.27 162.80 0.3M
2024-08-30 163.17 164.45 162.50 164.39 0.1M
2024-08-29 162.84 163.66 161.58 162.87 0.2M
2024-08-28 162.51 163.21 161.87 162.49 0.1M
2024-08-27 162.63 162.85 162.20 162.69 0.1M
2024-08-26 163.23 164.05 162.78 162.94 0.3M
2024-08-23 161.43 163.03 161.17 162.74 0.2M
2024-08-22 160.85 161.19 160.28 160.86 0.2M
2024-08-21 160.09 160.78 159.55 160.68 0.2M
2024-08-20 159.93 160.00 159.08 159.26 0.1M
2024-08-19 158.93 159.96 158.93 159.96 0.2M
2024-08-16 158.11 158.81 158.01 158.75 0.2M
2024-08-15 157.84 158.50 157.16 158.29 0.2M
2024-08-14 156.27 156.99 156.03 156.54 0.1M
2024-08-13 155.17 156.07 154.51 155.89 0.2M
2024-08-12 155.46 155.49 154.26 154.50 0.2M
2024-08-09 155.26 155.55 153.79 155.29 0.1M
2024-08-08 153.36 155.22 153.06 155.05 0.2M
2024-08-07 154.98 155.83 152.68 152.76 0.4M
2024-08-06 152.57 155.44 152.07 153.58 0.4M
2024-08-05 153.50 153.50 151.40 152.07 0.4M
2024-08-02 157.26 157.49 154.17 155.75 0.3M
2024-08-01 159.75 160.71 157.35 158.32 0.4M
2024-07-31 159.99 160.90 159.14 159.56 0.2M
2024-07-30 158.52 159.58 158.50 159.14 0.3M
2024-07-29 158.33 158.48 157.26 158.14 0.3M
2024-07-26 156.69 158.32 156.44 158.02 0.2M
2024-07-25 155.22 157.63 155.12 155.71 0.3M
2024-07-24 156.24 156.87 155.03 155.09 0.3M
2024-07-23 156.96 157.18 156.39 156.48 0.2M
2024-07-22 156.47 157.39 155.50 157.29 0.2M
2024-07-19 157.27 157.47 155.68 156.09 0.2M
2024-07-18 157.83 159.75 156.96 157.23 0.3M
2024-07-17 157.26 158.86 157.20 157.93 0.3M
2024-07-16 155.41 157.95 155.11 157.89 0.3M
2024-07-15 154.87 155.74 154.68 154.90 0.2M
2024-07-12 154.02 155.38 154.00 154.63 0.2M
2024-07-11 151.76 153.67 151.56 153.46 0.3M
2024-07-10 149.95 151.03 149.71 151.01 0.3M
2024-07-09 149.54 150.42 149.09 149.49 0.2M
2024-07-08 149.59 150.10 149.05 149.66 0.2M
2024-07-05 149.50 149.50 148.32 149.04 0.2M
2024-07-03 149.70 150.29 149.35 149.49 0.2M
2024-07-02 148.76 149.55 148.76 149.50 0.2M
2024-07-01 150.95 151.21 148.84 149.02 0.4M
2024-06-28 150.47 151.15 149.73 150.43 0.4M
2024-06-27 149.85 150.10 149.42 150.10 0.3M
2024-06-26 150.85 150.87 150.11 150.68 0.2M
2024-06-25 153.07 153.07 151.15 151.60 0.2M
2024-06-24 152.11 153.90 151.93 153.13 0.2M
2024-06-21 151.94 152.11 150.98 151.85 0.2M
2024-06-20 151.57 152.15 151.30 151.84 0.3M
2024-06-18 150.87 151.78 150.87 151.50 0.3M
2024-06-17 149.68 151.17 149.21 150.92 0.2M
2024-06-14 150.05 150.34 148.86 149.91 0.3M
2024-06-13 151.18 151.19 149.92 151.08 0.2M
2024-06-12 152.56 152.68 151.06 151.41 0.5M
2024-06-11 150.96 150.96 149.97 150.71 0.2M
2024-06-10 150.87 151.81 150.41 151.61 0.2M
2024-06-07 151.07 152.20 150.75 151.30 0.4M
2024-06-06 152.13 152.71 151.55 151.90 0.3M
2024-06-05 152.28 152.49 151.32 152.41 0.2M
2024-06-04 152.01 152.60 151.39 151.86 0.3M
2024-06-03 153.91 153.92 151.55 152.64 0.4M
2024-05-31 151.76 153.85 151.41 153.85 0.3M
2024-05-30 150.44 151.50 150.19 151.30 0.2M
2024-05-29 150.52 150.52 149.86 150.07 0.3M
2024-05-28 153.20 153.33 151.42 151.80 0.2M
2024-05-24 152.95 153.26 152.59 153.20 0.1M
2024-05-23 154.68 154.68 152.04 152.15 0.3M
2024-05-22 154.85 155.24 154.15 154.46 0.1M
2024-05-21 155.16 155.47 154.87 155.47 0.2M
2024-05-20 155.79 155.94 155.13 155.24 0.2M
2024-05-17 155.50 155.64 155.16 155.59 0.2M
2024-05-16 155.78 156.13 155.32 155.35 0.3M
2024-05-15 155.77 155.82 155.30 155.77 0.2M
2024-05-14 154.58 154.92 154.03 154.61 0.2M
2024-05-13 154.71 155.38 153.91 154.02 0.2M
2024-05-10 154.51 154.57 154.07 154.33 0.2M
2024-05-09 152.76 154.02 152.43 154.02 0.2M
2024-05-08 151.99 152.67 151.87 152.47 0.2M
2024-05-07 152.29 152.88 152.29 152.51 0.3M
2024-05-06 151.53 151.80 151.02 151.80 0.2M
2024-05-03 150.86 151.34 149.84 150.62 0.2M
2024-05-02 149.86 150.04 148.57 149.65 0.2M
2024-05-01 148.75 150.61 148.28 148.74 0.3M
2024-04-30 150.39 150.45 149.01 149.05 0.2M
2024-04-29 150.49 151.39 150.49 151.39 0.2M
2024-04-26 150.28 150.80 150.02 150.08 0.3M
2024-04-25 149.58 150.62 148.47 150.31 0.3M
2024-04-24 149.70 150.54 149.25 150.38 0.5M
2024-04-23 149.29 150.59 149.25 150.18 0.4M
2024-04-22 148.80 150.09 148.00 149.37 0.4M
2024-04-19 147.60 148.64 147.53 148.40 0.4M
2024-04-18 147.78 148.34 146.92 147.29 0.4M
2024-04-17 147.60 147.94 146.42 146.97 0.3M
2024-04-16 147.81 147.88 146.37 146.82 0.4M
2024-04-15 150.62 150.91 147.47 147.95 0.3M
2024-04-12 150.34 150.79 148.64 149.12 0.4M
2024-04-11 152.00 152.00 150.25 151.10 0.2M
2024-04-10 151.96 152.49 150.93 151.53 0.4M
2024-04-09 154.58 154.87 153.09 154.22 0.2M
2024-04-08 153.91 154.50 153.64 153.93 0.3M
2024-04-05 152.53 153.74 152.26 153.48 0.2M
2024-04-04 154.97 155.32 152.27 152.53 0.3M
2024-04-03 153.29 154.02 153.29 153.77 0.3M
2024-04-02 154.16 154.17 153.17 153.52 0.4M
2024-04-01 156.06 156.07 154.73 154.73 0.4M
2024-03-28 155.36 156.27 155.30 155.91 0.4M
2024-03-27 153.30 155.10 153.24 155.07 0.5M
2024-03-26 153.02 153.15 152.40 152.45 0.5M
2024-03-25 152.93 153.29 152.42 152.50 0.4M
2024-03-22 153.98 154.14 152.68 152.68 0.4M
2024-03-21 153.16 154.10 152.82 153.72 0.2M
2024-03-20 152.00 153.58 151.78 153.35 0.2M
2024-03-19 151.09 152.18 151.08 152.18 0.3M
2024-03-18 150.97 151.63 150.40 151.13 0.4M
2024-03-15 149.78 151.17 149.78 150.81 0.3M
2024-03-14 151.73 151.95 149.40 150.37 0.5M
2024-03-13 151.87 152.62 151.53 152.02 0.2M
2024-03-12 152.14 152.37 151.26 152.01 0.3M
2024-03-11 151.44 152.16 150.98 152.04 0.5M
2024-03-08 152.20 152.60 151.56 151.73 0.4M
2024-03-07 151.35 151.94 151.12 151.65 0.2M
2024-03-06 150.52 151.07 150.07 150.61 0.4M
2024-03-05 149.86 150.87 149.19 149.66 0.3M
2024-03-04 149.40 150.40 149.31 150.12 0.4M
2024-03-01 148.75 149.38 147.90 149.31 0.3M
2024-02-29 148.76 148.86 147.82 148.54 0.4M
2024-02-28 147.32 148.25 147.15 147.90 0.3M
2024-02-27 147.34 147.70 146.93 147.65 0.3M
2024-02-26 147.32 147.78 146.70 146.72 0.3M
2024-02-23 147.16 147.82 146.93 147.43 0.3M
2024-02-22 146.41 147.33 146.05 146.99 0.7M
2024-02-21 145.44 146.15 145.05 146.07 0.4M
2024-02-20 145.00 146.12 144.85 145.59 0.4M
2024-02-16 145.65 146.46 145.46 145.58 0.4M
2024-02-15 144.69 146.44 144.66 146.34 0.4M
2024-02-14 143.64 144.25 143.09 143.98 0.3M
2024-02-13 143.79 143.85 141.68 142.71 4.8M
2024-02-12 144.21 145.88 144.21 145.50 0.5M
2024-02-09 143.84 144.21 143.33 144.19 0.4M
2024-02-08 143.61 143.98 142.95 143.87 0.6M
2024-02-07 143.99 144.16 142.95 143.75 0.6M
2024-02-06 142.54 143.58 142.34 143.39 0.4M
2024-02-05 143.12 143.17 141.99 142.42 0.5M
2024-02-02 143.65 144.72 142.69 144.06 0.5M
2024-02-01 143.17 144.46 141.96 144.46 0.5M
2024-01-31 144.39 144.81 142.69 142.75 0.4M
2024-01-30 143.82 144.70 143.55 144.31 0.3M
2024-01-29 143.55 144.32 143.19 144.20 0.3M
2024-01-26 143.91 144.22 143.45 143.62 0.4M
2024-01-25 142.97 143.61 142.38 143.61 0.3M
2024-01-24 143.50 143.67 141.69 141.77 0.4M
2024-01-23 143.33 143.61 142.37 142.77 0.3M
2024-01-22 142.54 143.42 142.33 142.91 0.4M
2024-01-19 141.62 142.52 140.63 142.15 0.4M
2024-01-18 141.35 141.45 140.12 141.24 0.3M
2024-01-17 141.26 142.37 140.54 141.07 0.5M
2024-01-16 142.70 142.79 141.97 142.30 0.4M
2024-01-12 144.42 144.69 143.01 143.47 0.3M
2024-01-11 144.25 144.27 142.73 143.68 0.5M
2024-01-10 144.12 144.77 143.85 144.50 0.3M
2024-01-09 144.19 144.45 143.69 144.12 0.5M
2024-01-08 143.97 145.18 143.51 145.12 0.4M
2024-01-05 143.08 144.73 142.73 143.95 0.4M
2024-01-04 143.66 144.45 143.32 143.38 0.9M
2024-01-03 144.58 144.68 143.45 143.51 0.4M
2024-01-02 144.18 145.89 144.18 145.37 0.8M