Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Midcap Value ETF Vanguard
(NY:
VOE
)
151.41
+0.70 (+0.46%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2023
135.65
136.16
135.17
135.92
313,387
+1.11(+0.82%)
Jun 29, 2023
133.60
134.82
133.30
134.81
698,844
+1.18(+0.88%)
Jun 28, 2023
133.89
133.89
133.04
133.63
528,041
-0.37(-0.28%)
Jun 27, 2023
132.47
134.15
132.18
134.01
457,834
+1.75(+1.32%)
Jun 26, 2023
131.30
132.53
130.97
132.26
487,873
+1.06(+0.81%)
Jun 23, 2023
131.46
132.01
130.97
131.20
251,131
-1.13(-0.86%)
Jun 22, 2023
133.03
133.12
131.86
132.33
296,035
-0.83(-0.62%)
Jun 21, 2023
132.58
133.54
131.93
133.16
331,941
+0.21(+0.15%)
Jun 20, 2023
133.66
133.92
132.59
132.96
418,940
-1.40(-1.04%)
Jun 16, 2023
134.73
135.09
134.06
134.35
307,067
+0.14(+0.10%)
Jun 15, 2023
132.42
134.41
132.28
134.22
423,991
+4.54(+3.50%)
May 08, 2023
130.29
130.35
129.31
129.68
342,463
-0.33(-0.26%)
May 05, 2023
128.81
130.26
128.81
130.01
487,185
+2.41(+1.89%)
May 04, 2023
128.46
128.62
127.01
127.59
630,130
-1.36(-1.05%)
May 03, 2023
129.92
130.88
128.86
128.95
480,771
-0.61(-0.47%)
May 02, 2023
131.13
131.13
128.07
129.56
495,804
-2.04(-1.55%)
May 01, 2023
131.60
132.50
131.45
131.60
402,265
-0.24(-0.19%)
Apr 28, 2023
130.31
131.89
130.31
131.84
272,041
+1.22(+0.93%)
Apr 27, 2023
128.88
130.62
128.60
130.62
294,322
+2.19(+1.70%)
Apr 26, 2023
129.45
129.88
128.29
128.43
330,784
-1.47(-1.13%)
Apr 25, 2023
131.01
131.16
129.86
129.90
287,783
-1.85(-1.40%)
Apr 24, 2023
131.43
132.04
131.27
131.75
318,481
+0.23(+0.18%)
Apr 21, 2023
131.80
131.80
130.65
131.51
251,474
-0.10(-0.07%)
Apr 20, 2023
131.34
132.01
131.16
131.61
258,131
-0.45(-0.34%)
Apr 19, 2023
131.42
132.28
131.18
132.06
289,088
+0.10(+0.07%)
Apr 18, 2023
132.11
132.37
131.43
131.96
282,508
+0.11(+0.08%)
Apr 17, 2023
130.64
131.86
130.31
131.85
1,152,540
+1.09(+0.84%)
Apr 14, 2023
131.54
131.99
130.03
130.76
251,854
-0.65(-0.50%)
Apr 13, 2023
131.17
131.74
130.37
131.41
373,665
+0.42(+0.32%)
Apr 12, 2023
132.47
132.47
130.79
130.99
295,434
-0.57(-0.43%)
Apr 11, 2023
130.83
132.08
130.83
131.56
592,332
+1.15(+0.88%)
Apr 10, 2023
129.11
130.41
128.75
130.41
361,671
+0.92(+0.71%)
Apr 06, 2023
129.37
129.66
128.94
129.49
336,760
+0.17(+0.13%)
Apr 05, 2023
128.68
129.35
128.44
129.32
378,849
+0.18(+0.14%)
Apr 04, 2023
131.04
131.04
128.48
129.15
475,398
-1.64(-1.25%)
Apr 03, 2023
130.96
131.58
130.36
130.79
442,761
-0.16(-0.12%)
Mar 31, 2023
129.58
130.98
129.58
130.94
363,879
+1.91(+1.48%)
Mar 30, 2023
129.29
129.75
128.56
129.03
450,645
+0.64(+0.50%)
Mar 29, 2023
127.69
128.47
127.51
128.39
613,658
+1.91(+1.51%)
Mar 28, 2023
126.07
126.97
125.95
126.48
386,967
+0.30(+0.24%)
Mar 27, 2023
126.46
126.91
125.68
126.18
724,801
+1.00(+0.80%)
Mar 24, 2023
122.87
125.18
122.38
125.18
548,030
+1.40(+1.13%)
Mar 23, 2023
125.28
126.24
123.04
123.78
455,730
-0.90(-0.72%)
Mar 22, 2023
127.84
128.04
124.66
124.68
304,440
-3.20(-2.50%)
Mar 21, 2023
127.78
128.34
127.21
127.88
373,066
+1.52(+1.20%)
Mar 20, 2023
125.21
126.97
125.19
126.36
502,116
+1.84(+1.47%)
Mar 17, 2023
126.33
126.33
124.03
124.53
342,599
-2.48(-1.95%)
Mar 16, 2023
124.48
127.30
123.91
127.00
584,751
+1.34(+1.07%)
Mar 15, 2023
125.57
125.86
124.02
125.66
690,392
-2.33(-1.82%)
Mar 14, 2023
128.75
129.33
126.66
127.99
388,189
+1.55(+1.22%)
Mar 13, 2023
126.26
128.34
125.19
126.45
619,406
-2.06(-1.60%)
Mar 10, 2023
131.23
131.51
127.76
128.51
531,029
-3.28(-2.49%)
Mar 09, 2023
134.98
135.47
131.49
131.79
563,127
-3.15(-2.33%)
Mar 08, 2023
134.79
135.45
134.29
134.94
516,357
+0.20(+0.15%)
Mar 07, 2023
137.07
137.19
134.58
134.73
368,556
-2.36(-1.72%)
Mar 06, 2023
137.75
138.25
136.86
137.09
417,996
-0.54(-0.40%)
Mar 03, 2023
136.63
137.85
136.08
137.64
304,891
+1.56(+1.15%)
Mar 02, 2023
134.71
136.25
134.12
136.07
372,531
+0.75(+0.55%)
Mar 01, 2023
135.41
135.91
134.73
135.33
404,360
-0.45(-0.33%)
Feb 28, 2023
136.33
136.87
135.77
135.77
204,475
-0.57(-0.42%)
Feb 27, 2023
137.31
137.82
135.91
136.35
269,071
+0.08(+0.06%)
Feb 24, 2023
135.52
136.59
134.94
136.27
295,150
-0.67(-0.49%)
Feb 23, 2023
137.15
137.59
135.66
136.94
331,828
+0.32(+0.23%)
Feb 22, 2023
136.99
137.51
136.09
136.62
514,632
-0.18(-0.13%)
Feb 21, 2023
138.79
139.08
136.56
136.80
421,289
-3.11(-2.22%)
Feb 17, 2023
139.51
140.13
138.86
139.91
240,591
-0.19(-0.14%)
Feb 16, 2023
139.88
141.08
139.43
140.11
326,341
-1.11(-0.78%)
Feb 15, 2023
139.72
141.25
139.52
141.21
337,004
+0.78(+0.55%)
Feb 14, 2023
140.75
141.66
139.49
140.44
353,221
-0.63(-0.45%)
Feb 13, 2023
139.69
141.14
139.45
141.07
227,113
+1.44(+1.03%)
Feb 10, 2023
138.35
139.79
138.35
139.63
272,665
+0.97(+0.70%)
Feb 09, 2023
141.22
141.32
138.43
138.66
322,525
-1.73(-1.23%)
Feb 08, 2023
140.78
141.36
140.15
140.39
260,159
-1.02(-0.72%)
Feb 07, 2023
140.19
141.78
139.23
141.41
316,926
+0.87(+0.62%)
Feb 06, 2023
140.72
140.82
139.84
140.53
506,752
-1.00(-0.71%)
Feb 03, 2023
141.75
142.30
141.14
141.53
402,068
-1.38(-0.97%)
Feb 02, 2023
142.27
143.52
141.53
142.91
466,969
+1.27(+0.90%)
Feb 01, 2023
139.93
142.46
139.17
141.64
352,364
+0.85(+0.61%)
Jan 31, 2023
138.97
140.79
138.43
140.79
430,723
+2.22(+1.61%)
Jan 30, 2023
139.02
140.12
138.49
138.56
457,340
-1.24(-0.89%)
Jan 27, 2023
139.21
140.38
138.92
139.81
323,270
+0.34(+0.24%)
Jan 26, 2023
138.97
139.55
138.20
139.47
385,303
+1.13(+0.81%)
Jan 25, 2023
136.72
138.35
136.36
138.34
372,466
+0.54(+0.39%)
Jan 24, 2023
137.46
138.25
136.01
137.79
305,530
+0.10(+0.07%)
Jan 23, 2023
136.67
138.35
136.35
137.70
657,106
+1.33(+0.98%)
Jan 20, 2023
134.64
136.41
133.84
136.37
297,357
+2.18(+1.62%)
Jan 19, 2023
134.74
134.89
133.66
134.19
437,895
-1.35(-1.00%)
Jan 18, 2023
138.59
138.62
135.54
135.54
501,706
-2.51(-1.82%)
Jan 17, 2023
138.30
138.87
137.90
138.05
375,731
-0.30(-0.22%)
Jan 13, 2023
137.12
138.60
136.80
138.35
298,296
+0.02(+0.01%)
Jan 12, 2023
138.34
138.84
137.30
138.33
610,296
+0.44(+0.32%)
Jan 11, 2023
136.68
137.89
136.68
137.89
489,934
+1.62(+1.19%)
Jan 10, 2023
135.26
136.34
134.68
136.27
305,738
+0.86(+0.63%)
Jan 09, 2023
136.00
136.95
135.36
135.41
550,321
-0.10(-0.07%)
Jan 06, 2023
133.21
135.79
133.05
135.51
368,424
+3.44(+2.60%)
Jan 05, 2023
132.50
132.56
131.52
132.07
516,513
-1.13(-0.85%)
Jan 04, 2023
132.03
133.78
131.96
133.20
425,402
+2.00(+1.53%)
Jan 03, 2023
132.11
132.68
130.23
131.20
581,580
-0.17(-0.13%)
Dec 30, 2022
131.36
131.68
130.28
131.37
430,997
-0.71(-0.54%)
Dec 29, 2022
130.86
132.44
130.71
132.08
760,604
+1.99(+1.53%)
Dec 28, 2022
132.18
132.53
130.06
130.09
583,832
-1.96(-1.49%)
Dec 27, 2022
131.78
132.30
131.23
132.05
516,027
+0.40(+0.30%)
Dec 23, 2022
130.54
131.66
130.12
131.66
394,601
+1.02(+0.78%)
Dec 22, 2022
130.84
130.99
128.54
130.63
447,226
-1.12(-0.85%)
Dec 21, 2022
130.98
132.17
130.78
131.76
650,498
+1.83(+1.41%)
Dec 20, 2022
129.63
130.48
129.30
129.93
433,950
+0.27(+0.21%)
Dec 19, 2022
130.69
131.25
128.99
129.66
585,078
-1.07(-0.82%)
Dec 16, 2022
130.85
131.27
129.63
130.73
1,217,973
-1.58(-1.19%)
Dec 15, 2022
133.26
133.64
131.79
132.31
720,124
-2.54(-1.89%)
Dec 14, 2022
135.74
136.75
134.02
134.85
530,061
-0.82(-0.60%)
Dec 13, 2022
138.18
138.22
134.68
135.67
661,542
+0.48(+0.36%)
Dec 12, 2022
133.57
135.23
133.07
135.19
584,775
+1.76(+1.32%)
Dec 09, 2022
133.82
134.56
133.35
133.43
607,523
-0.75(-0.56%)
Dec 08, 2022
134.25
135.02
133.79
134.18
363,122
+0.49(+0.37%)
Dec 07, 2022
133.64
134.78
133.38
133.69
532,104
-0.14(-0.11%)
Dec 06, 2022
134.76
135.15
132.91
133.83
663,907
-0.99(-0.74%)
Dec 05, 2022
136.49
136.49
134.38
134.82
341,850
-2.55(-1.86%)
Dec 02, 2022
135.93
137.65
135.67
137.38
579,739
-0.02(-0.01%)
Dec 01, 2022
138.16
138.75
137.01
137.40
455,420
-0.15(-0.11%)
Nov 30, 2022
134.93
137.57
133.66
137.55
508,138
+2.71(+2.01%)
Nov 29, 2022
134.24
135.11
134.23
134.84
597,191
+0.66(+0.50%)
Nov 28, 2022
135.56
135.83
133.96
134.18
336,326
-2.32(-1.70%)
Nov 25, 2022
135.98
136.60
135.91
136.50
216,124
+0.59(+0.43%)
Nov 23, 2022
135.15
135.96
135.03
135.91
515,248
+0.43(+0.32%)
Nov 22, 2022
134.57
135.54
134.30
135.48
429,471
+1.65(+1.23%)
Nov 21, 2022
133.18
133.97
132.89
133.83
510,710
+0.19(+0.14%)
Nov 18, 2022
133.43
133.89
132.45
133.64
1,101,391
+1.47(+1.12%)
Nov 17, 2022
131.32
132.25
130.71
132.16
337,259
-0.68(-0.51%)
Nov 16, 2022
133.44
133.73
132.63
132.85
464,649
-1.19(-0.89%)
Nov 15, 2022
134.95
135.28
132.93
134.04
483,187
+0.82(+0.61%)
Nov 14, 2022
134.17
135.38
133.20
133.22
411,298
-1.46(-1.09%)
Nov 11, 2022
134.88
135.10
133.89
134.69
510,795
+0.48(+0.36%)
Nov 10, 2022
132.04
134.37
131.72
134.21
1,147,673
+6.10(+4.76%)
Nov 09, 2022
129.50
130.31
127.89
128.11
364,259
-2.11(-1.62%)
Nov 08, 2022
129.97
131.25
128.97
130.22
489,958
+0.52(+0.40%)
Nov 07, 2022
129.51
129.80
128.44
129.70
509,152
+0.81(+0.63%)
Nov 04, 2022
128.52
129.90
127.00
128.89
482,402
+1.80(+1.42%)
Nov 03, 2022
125.87
127.89
125.13
127.09
332,357
-0.11(-0.08%)
Nov 02, 2022
129.32
127.12
127.19
593,618
-2.69(-2.07%)
Nov 01, 2022
130.31
130.41
129.08
129.88
582,173
+0.76(+0.59%)
Oct 31, 2022
129.05
129.97
128.79
129.12
571,012
-0.55(-0.42%)
Oct 28, 2022
127.12
129.80
126.80
129.67
490,123
+2.72(+2.14%)
Oct 27, 2022
126.96
128.30
126.73
126.95
656,786
+0.77(+0.61%)
Oct 26, 2022
126.25
127.38
125.67
126.18
666,901
+0.15(+0.12%)
Oct 25, 2022
123.19
126.09
123.19
126.03
573,014
+2.54(+2.06%)
Oct 24, 2022
122.94
123.89
122.11
123.49
402,420
+1.20(+0.99%)
Oct 21, 2022
119.65
122.43
119.11
122.29
487,967
+2.83(+2.37%)
Oct 20, 2022
120.93
121.94
119.14
119.45
350,976
-1.48(-1.22%)
Oct 19, 2022
121.72
122.41
120.11
120.93
341,097
-1.72(-1.40%)
Oct 18, 2022
122.98
123.70
121.47
122.64
597,535
+1.80(+1.49%)
Oct 17, 2022
120.36
121.51
120.36
120.84
482,577
+2.44(+2.06%)
Oct 14, 2022
122.02
122.59
118.16
118.40
461,836
-2.76(-2.27%)
Oct 13, 2022
116.05
121.62
115.44
121.16
776,675
+3.11(+2.64%)
Oct 12, 2022
118.94
119.13
117.99
118.05
488,877
-0.90(-0.75%)
Oct 11, 2022
118.53
120.39
117.96
118.94
585,454
+0.06(+0.05%)
Oct 10, 2022
119.81
120.18
118.34
118.89
588,753
-0.37(-0.31%)
Oct 07, 2022
121.03
121.26
118.57
119.25
582,248
-2.72(-2.23%)
Oct 06, 2022
123.42
123.97
121.83
121.97
671,708
-1.79(-1.45%)
Oct 05, 2022
123.31
124.45
122.07
123.76
431,733
-0.85(-0.68%)
Oct 04, 2022
122.52
124.67
122.32
124.61
696,025
+3.91(+3.24%)
Oct 03, 2022
118.88
121.30
117.88
120.70
891,592
+3.36(+2.87%)
Sep 30, 2022
118.15
119.29
117.14
117.33
871,843
-0.81(-0.69%)
Sep 29, 2022
119.80
119.80
117.52
118.14
720,855
-2.72(-2.25%)
Sep 28, 2022
119.03
121.40
118.41
120.86
984,245
+2.61(+2.21%)
Sep 27, 2022
120.02
120.52
117.54
118.25
702,354
-0.60(-0.50%)
Sep 26, 2022
120.44
121.24
118.39
118.85
996,418
-2.36(-1.95%)
Sep 23, 2022
121.98
122.02
119.53
121.21
1,178,892
-2.15(-1.75%)
Sep 22, 2022
125.01
125.06
123.27
123.36
669,659
-1.52(-1.21%)
Sep 21, 2022
127.69
128.56
124.88
124.88
357,884
-2.15(-1.69%)
Sep 20, 2022
128.37
128.37
126.10
127.02
649,747
-2.28(-1.76%)
Sep 19, 2022
126.76
129.31
126.76
129.30
436,363
+1.35(+1.06%)
Sep 16, 2022
128.22
128.29
126.90
127.95
499,504
-1.35(-1.04%)
Sep 15, 2022
129.94
131.03
129.03
129.30
329,000
-1.03(-0.79%)
Sep 14, 2022
130.90
130.96
129.34
130.34
305,651
-0.51(-0.39%)
Sep 13, 2022
133.19
133.66
130.38
130.85
329,303
-4.85(-3.57%)
Sep 12, 2022
135.14
136.07
134.97
135.70
269,013
+1.34(+1.00%)
Sep 09, 2022
133.38
134.77
133.20
134.35
244,829
+1.73(+1.31%)
Sep 08, 2022
131.12
132.70
130.75
132.62
342,211
+0.80(+0.60%)
Sep 07, 2022
128.82
131.97
128.82
131.82
349,627
+2.79(+2.16%)
Sep 06, 2022
129.97
130.04
128.39
129.04
565,544
-0.48(-0.37%)
Sep 02, 2022
131.59
132.28
129.02
129.51
425,010
-0.64(-0.49%)
Sep 01, 2022
129.37
130.26
128.21
130.16
319,135
+0.02(+0.01%)
Aug 31, 2022
131.36
131.62
130.02
130.14
288,399
-0.85(-0.65%)
Aug 30, 2022
132.88
132.88
130.62
130.99
346,663
-1.59(-1.20%)
Aug 29, 2022
132.32
133.71
131.77
132.58
302,939
-0.62(-0.47%)
Aug 26, 2022
137.19
137.32
133.19
133.20
273,244
-3.95(-2.88%)
Aug 25, 2022
135.67
137.15
135.41
137.15
360,002
+1.95(+1.45%)
Aug 24, 2022
134.60
135.56
134.32
135.20
226,678
+0.53(+0.39%)
Aug 23, 2022
134.98
135.63
134.46
134.67
168,824
-0.08(-0.06%)
Aug 22, 2022
136.04
136.04
134.48
134.75
241,289
-2.75(-2.00%)
Aug 19, 2022
138.30
138.30
137.10
137.50
181,517
-1.56(-1.12%)
Aug 18, 2022
138.85
139.16
138.28
139.06
276,289
+0.46(+0.33%)
Aug 17, 2022
138.56
139.27
137.88
138.60
252,130
-1.12(-0.80%)
Aug 16, 2022
138.62
140.33
138.57
139.72
247,985
+0.70(+0.50%)
Aug 15, 2022
138.16
139.16
137.85
139.02
283,237
-0.04(-0.03%)
Aug 12, 2022
137.61
139.10
137.35
139.06
217,626
+2.10(+1.53%)
Aug 11, 2022
136.77
138.18
136.77
136.96
299,503
+1.08(+0.80%)
Aug 10, 2022
135.30
136.10
135.22
135.88
244,852
+2.45(+1.84%)
Aug 09, 2022
133.59
133.83
133.00
133.43
208,173
-0.05(-0.04%)
Aug 08, 2022
133.30
134.52
133.22
133.47
251,252
+0.93(+0.70%)
Aug 05, 2022
131.23
132.65
131.11
132.54
266,081
+0.40(+0.30%)
Aug 04, 2022
132.56
132.84
132.05
132.14
271,013
-0.62(-0.47%)
Aug 03, 2022
132.87
133.07
131.90
132.76
348,994
+0.90(+0.68%)
Aug 02, 2022
132.90
133.52
131.83
131.86
484,656
-1.21(-0.91%)
Aug 01, 2022
132.99
133.33
132.25
133.07
389,267
-0.49(-0.37%)
Jul 29, 2022
132.46
133.84
132.24
133.56
566,710
+1.36(+1.03%)
Jul 28, 2022
130.93
132.25
129.75
132.20
320,927
+1.59(+1.22%)
Jul 27, 2022
129.14
131.01
128.52
130.61
285,776
+2.08(+1.62%)
Jul 26, 2022
128.86
129.07
128.11
128.53
303,273
-0.63(-0.49%)
Jul 25, 2022
128.59
129.50
128.11
129.16
735,620
+0.77(+0.60%)
Jul 22, 2022
129.10
129.67
127.65
128.39
464,137
-0.46(-0.36%)
Jul 21, 2022
127.76
128.85
126.75
128.85
328,619
+0.46(+0.36%)
Jul 20, 2022
127.96
128.81
127.30
128.39
526,285
+0.27(+0.21%)
Jul 19, 2022
126.20
128.43
126.13
128.12
400,111
+3.30(+2.64%)
Jul 18, 2022
126.18
126.55
124.54
124.83
703,138
-0.36(-0.29%)
Jul 15, 2022
124.43
125.21
123.42
125.19
340,465
+2.30(+1.87%)
Jul 14, 2022
122.16
123.06
121.55
122.89
397,572
-1.35(-1.09%)
Jul 13, 2022
123.54
124.96
122.81
124.24
455,952
-0.76(-0.61%)
Jul 12, 2022
124.47
126.31
124.40
125.00
1,138,285
+0.05(+0.04%)
Jul 11, 2022
124.87
125.49
124.63
124.95
311,266
-0.73(-0.58%)
Jul 08, 2022
126.15
126.53
125.16
125.68
316,922
-0.48(-0.38%)
Jul 07, 2022
125.82
126.55
125.41
126.16
437,500
+1.50(+1.21%)
Jul 06, 2022
124.75
125.43
123.31
124.66
820,487
-0.02(-0.02%)
Jul 05, 2022
123.98
124.67
122.09
124.67
737,710
-1.08(-0.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.