VANGUARD MID-CAP VALUE ETF $70.22

down -0.18


24/5/2013 04:24 PM  |  NYSEARCA : VOE  |  Industries :
Type:

VOE historical data

Date Open High Low Close Volume
5/24/2013 70.00 70.22 69.61 70.22 973
5/23/2013 69.75 70.56 69.61 70.40 1517
5/22/2013 71.65 72.13 70.37 70.57 1899
5/21/2013 71.54 71.70 71.19 71.43 858
5/20/2013 71.37 71.71 71.27 71.45 3683
5/17/2013 70.93 71.49 70.89 71.46 1279
5/16/2013 70.98 71.18 70.53 70.65 1096
5/15/2013 70.44 71.16 70.30 71.05 1138
5/14/2013 69.87 70.58 69.87 70.56 945
5/13/2013 69.82 69.93 69.54 69.80 1598
5/10/2013 69.80 69.96 69.55 69.96 754
5/9/2013 69.91 70.00 69.50 69.59 1189
5/8/2013 69.55 69.97 69.55 69.92 2696
5/7/2013 69.47 69.71 69.26 69.71 2505
5/6/2013 69.03 69.33 68.97 69.26 3534
5/3/2013 68.86 69.25 68.86 69.03 1235
5/2/2013 67.85 68.28 67.70 68.22 780
5/1/2013 68.12 68.12 67.52 67.56 3385
4/30/2013 68.00 68.34 67.68 68.33 1057
4/29/2013 67.79 68.06 67.64 67.92 1281
4/26/2013 67.80 67.97 67.40 67.57 627
4/25/2013 67.88 68.25 67.73 67.91 1269
4/24/2013 67.32 67.67 67.27 67.54 731
4/23/2013 66.88 67.23 66.64 67.23 816
4/22/2013 66.40 66.70 65.77 66.48 765
4/19/2013 65.83 66.37 65.68 66.36 620
4/18/2013 66.02 66.02 65.35 65.58 1185
4/17/2013 66.29 66.34 65.39 65.84 848
4/16/2013 66.36 66.86 66.14 66.83 1270
4/15/2013 67.33 67.35 65.68 65.71 1255
4/12/2013 67.58 67.75 67.33 67.67 1054
4/11/2013 67.77 68.05 67.54 67.87 1029
4/10/2013 67.06 67.61 67.06 67.60 890
4/9/2013 66.84 67.08 66.48 66.85 875
4/8/2013 66.25 66.69 65.96 66.68 1270
4/5/2013 65.50 66.15 65.17 66.13 1282
4/4/2013 65.89 66.26 65.84 66.23 1256
4/3/2013 66.80 66.80 65.62 65.80 1553
4/2/2013 67.04 67.06 66.47 66.60 2000
4/1/2013 67.27 67.29 66.55 66.72 3497
3/28/2013 66.74 67.29 66.68 67.19 1849
3/27/2013 66.36 66.79 66.15 66.77 906
3/26/2013 66.54 66.74 66.46 66.69 1194
3/25/2013 66.69 66.83 65.97 66.24 1659
3/22/2013 66.39 66.45 66.25 66.40 660
3/21/2013 66.43 66.57 66.00 66.13 1118
3/20/2013 66.51 66.78 66.39 66.66 1408
3/19/2013 66.56 66.59 65.73 66.12 1161
3/18/2013 66.02 66.68 66.00 66.43 1226
3/15/2013 66.71 66.84 66.57 66.79 1440
3/14/2013 66.49 66.82 66.48 66.80 946
3/13/2013 66.16 66.39 65.96 66.30 940
3/12/2013 66.03 66.23 65.91 66.13 1052
3/11/2013 65.72 66.10 65.66 66.06 1857
3/8/2013 65.75 65.84 65.34 65.80 2632
3/7/2013 65.25 65.41 65.21 65.30 1315
3/6/2013 65.35 65.38 65.10 65.19 1288
3/5/2013 64.77 65.20 64.77 65.09 1587
3/4/2013 64.08 64.39 63.89 64.38 3211
3/1/2013 63.77 64.20 63.39 64.11 1504
2/28/2013 64.05 64.48 63.97 64.01 1478
2/27/2013 63.11 64.20 63.11 64.08 658
2/26/2013 62.90 63.22 62.51 63.16 846
2/25/2013 64.35 64.36 62.71 62.73 2103
2/22/2013 63.64 64.00 63.63 64.00 785
2/21/2013 63.69 63.96 63.06 63.34 1111
2/20/2013 64.95 65.02 63.82 63.86 1377
2/19/2013 64.78 65.02 64.73 65.00 2192
2/15/2013 64.65 64.76 64.37 64.56 933
2/14/2013 64.29 64.67 64.26 64.62 895
2/13/2013 64.44 64.66 64.33 64.46 708
2/12/2013 64.21 64.46 64.15 64.40 1149
2/11/2013 64.16 64.22 64.02 64.14 1787
2/8/2013 63.90 64.17 63.87 64.17 1366
2/7/2013 63.92 63.94 63.28 63.71 3530
2/6/2013 63.43 63.87 63.32 63.87 1208
2/5/2013 63.33 63.69 63.26 63.54 1028
2/4/2013 63.37 63.39 62.96 62.98 2251
2/1/2013 63.58 63.64 63.35 63.57 1212
1/31/2013 62.82 63.17 62.77 63.08 906
1/30/2013 63.24 63.24 62.88 62.92 980
1/29/2013 62.91 63.17 62.77 63.14 1137
1/28/2013 63.21 63.21 62.65 62.91 1606
1/25/2013 62.96 62.98 62.65 62.98 957
1/24/2013 62.28 62.89 62.28 62.62 909
1/23/2013 62.56 62.56 62.27 62.45 1017
1/22/2013 62.02 62.59 62.02 62.56 1276
1/18/2013 61.86 62.01 61.60 61.97 1138
1/17/2013 61.35 61.85 61.35 61.73 677
1/16/2013 61.11 61.22 61.00 61.12 694
1/15/2013 60.66 61.22 60.64 61.18 1109
1/14/2013 60.82 60.95 60.65 60.91 1484
1/11/2013 61.00 61.10 60.68 60.87 883
1/10/2013 60.93 61.00 60.61 61.00 8396
1/9/2013 60.39 60.62 60.39 60.60 1025
1/8/2013 60.32 60.37 60.03 60.20 717
1/7/2013 60.47 60.51 60.30 60.42 4482
1/4/2013 60.53 60.72 60.24 60.67 1598
1/3/2013 60.25 60.53 60.12 60.25 2066
1/2/2013 60.17 60.22 59.73 60.20 1921
Marketplace
Trading Center