Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,719.09 -385.79 (-0.60%) CMC Crypto 200
1,323.28 -73.26 (-5.25%)
Vanguard Mid-Cap Value Index Fund ETF Shares (VOE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 150.28 | 150.80 | 150.02 | 150.50 | 150.50 | 164,502 |
| 25 Apr 2024 | 149.58 | 150.62 | 148.47 | 150.31 | 150.31 | 251,700 |
| 24 Apr 2024 | 149.70 | 150.54 | 149.25 | 150.38 | 150.38 | 452,900 |
| 23 Apr 2024 | 149.29 | 150.59 | 149.25 | 150.18 | 150.18 | 414,600 |
| 22 Apr 2024 | 148.80 | 150.09 | 148.00 | 149.37 | 149.37 | 418,600 |
| 19 Apr 2024 | 147.60 | 148.64 | 147.53 | 148.40 | 148.40 | 436,700 |
| 18 Apr 2024 | 147.78 | 148.34 | 146.92 | 147.29 | 147.29 | 360,200 |
| 17 Apr 2024 | 147.60 | 147.94 | 146.42 | 146.97 | 146.97 | 269,900 |
| 16 Apr 2024 | 147.81 | 147.88 | 146.37 | 146.82 | 146.82 | 357,700 |
| 15 Apr 2024 | 150.62 | 150.91 | 147.47 | 147.95 | 147.95 | 348,600 |
| 12 Apr 2024 | 150.34 | 150.79 | 148.64 | 149.12 | 149.12 | 373,400 |
| 11 Apr 2024 | 152.00 | 152.00 | 150.25 | 151.10 | 151.10 | 234,900 |
| 10 Apr 2024 | 151.96 | 152.49 | 150.93 | 151.53 | 151.53 | 382,500 |
| 09 Apr 2024 | 154.58 | 154.87 | 153.09 | 154.22 | 154.22 | 228,600 |
| 08 Apr 2024 | 153.91 | 154.50 | 153.64 | 153.93 | 153.93 | 284,500 |
| 05 Apr 2024 | 152.53 | 153.74 | 152.26 | 153.48 | 153.48 | 239,300 |
| 04 Apr 2024 | 154.97 | 155.32 | 152.27 | 152.53 | 152.53 | 263,500 |
| 03 Apr 2024 | 153.29 | 154.02 | 153.29 | 153.77 | 153.77 | 320,600 |
| 02 Apr 2024 | 154.16 | 154.17 | 153.17 | 153.52 | 153.52 | 367,800 |
| 01 Apr 2024 | 156.06 | 156.07 | 154.73 | 154.73 | 154.73 | 390,900 |
| 28 Mar 2024 | 155.36 | 156.27 | 155.30 | 155.91 | 155.91 | 361,800 |
| 27 Mar 2024 | 153.30 | 155.10 | 153.24 | 155.07 | 155.07 | 466,000 |
| 26 Mar 2024 | 153.02 | 153.15 | 152.40 | 152.45 | 152.45 | 476,200 |
| 25 Mar 2024 | 152.93 | 153.29 | 152.42 | 152.50 | 152.50 | 388,400 |
| 22 Mar 2024 | 153.98 | 154.14 | 152.68 | 152.68 | 152.68 | 449,600 |
| 21 Mar 2024 | 153.16 | 154.10 | 152.82 | 153.72 | 153.72 | 206,700 |
| 21 Mar 2024 | 0.733 Dividend | |||||
| 20 Mar 2024 | 152.00 | 153.57 | 151.78 | 153.35 | 152.62 | 248,400 |
| 19 Mar 2024 | 151.09 | 152.18 | 151.08 | 152.18 | 151.45 | 299,000 |
| 18 Mar 2024 | 150.97 | 151.63 | 150.40 | 151.13 | 150.41 | 372,300 |
| 15 Mar 2024 | 149.78 | 151.17 | 149.78 | 150.81 | 150.09 | 286,100 |
| 14 Mar 2024 | 151.73 | 151.95 | 149.40 | 150.37 | 149.65 | 469,300 |
| 13 Mar 2024 | 151.87 | 152.62 | 151.53 | 152.02 | 151.29 | 209,800 |
| 12 Mar 2024 | 152.14 | 152.37 | 151.26 | 152.01 | 151.28 | 298,900 |
| 11 Mar 2024 | 151.44 | 152.16 | 150.98 | 152.04 | 151.31 | 470,600 |
| 08 Mar 2024 | 152.20 | 152.60 | 151.56 | 151.73 | 151.00 | 414,200 |
| 07 Mar 2024 | 151.35 | 151.94 | 151.12 | 151.65 | 150.93 | 248,500 |
| 06 Mar 2024 | 150.52 | 151.07 | 150.07 | 150.61 | 149.89 | 370,300 |
| 05 Mar 2024 | 149.86 | 150.87 | 149.19 | 149.66 | 148.94 | 285,100 |
| 04 Mar 2024 | 149.40 | 150.40 | 149.31 | 150.12 | 149.40 | 350,600 |
| 01 Mar 2024 | 148.75 | 149.38 | 147.90 | 149.31 | 148.60 | 259,900 |
| 29 Feb 2024 | 148.76 | 148.86 | 147.82 | 148.54 | 147.83 | 378,100 |
| 28 Feb 2024 | 147.32 | 148.25 | 147.15 | 147.90 | 147.19 | 342,900 |
| 27 Feb 2024 | 147.34 | 147.70 | 146.93 | 147.65 | 146.94 | 259,200 |
| 26 Feb 2024 | 147.32 | 147.78 | 146.70 | 146.72 | 146.02 | 283,200 |
| 23 Feb 2024 | 147.16 | 147.82 | 146.93 | 147.43 | 146.73 | 299,900 |
| 22 Feb 2024 | 146.41 | 147.33 | 146.05 | 146.99 | 146.29 | 695,400 |
| 21 Feb 2024 | 145.44 | 146.15 | 145.05 | 146.07 | 145.37 | 352,600 |
| 20 Feb 2024 | 145.00 | 146.12 | 144.85 | 145.59 | 144.89 | 390,200 |
| 16 Feb 2024 | 145.65 | 146.46 | 145.46 | 145.58 | 144.88 | 392,900 |
| 15 Feb 2024 | 144.69 | 146.44 | 144.66 | 146.34 | 145.64 | 429,300 |
| 14 Feb 2024 | 143.64 | 144.25 | 143.09 | 143.98 | 143.29 | 338,900 |
| 13 Feb 2024 | 143.79 | 143.85 | 141.68 | 142.71 | 142.03 | 4,829,900 |
| 12 Feb 2024 | 144.21 | 145.88 | 144.21 | 145.50 | 144.80 | 520,700 |
| 09 Feb 2024 | 143.84 | 144.21 | 143.33 | 144.19 | 143.50 | 370,200 |
| 08 Feb 2024 | 143.61 | 143.98 | 142.95 | 143.87 | 143.18 | 648,300 |
| 07 Feb 2024 | 143.99 | 144.16 | 142.95 | 143.75 | 143.06 | 581,500 |
| 06 Feb 2024 | 142.54 | 143.58 | 142.34 | 143.39 | 142.70 | 449,500 |
| 05 Feb 2024 | 143.12 | 143.17 | 141.99 | 142.42 | 141.74 | 488,000 |
| 02 Feb 2024 | 143.65 | 144.72 | 142.69 | 144.06 | 143.37 | 521,800 |
| 01 Feb 2024 | 143.17 | 144.46 | 141.96 | 144.46 | 143.77 | 470,200 |
| 31 Jan 2024 | 144.39 | 144.81 | 142.69 | 142.75 | 142.07 | 432,100 |
| 30 Jan 2024 | 143.82 | 144.70 | 143.55 | 144.31 | 143.62 | 309,600 |
| 29 Jan 2024 | 143.55 | 144.32 | 143.19 | 144.20 | 143.51 | 310,400 |
| 26 Jan 2024 | 143.91 | 144.22 | 143.45 | 143.62 | 142.93 | 400,200 |
| 25 Jan 2024 | 142.97 | 143.61 | 142.38 | 143.61 | 142.92 | 277,900 |
| 24 Jan 2024 | 143.50 | 143.67 | 141.69 | 141.77 | 141.09 | 352,000 |
| 23 Jan 2024 | 143.33 | 143.60 | 142.37 | 142.77 | 142.09 | 324,400 |
| 22 Jan 2024 | 142.54 | 143.42 | 142.33 | 142.91 | 142.23 | 406,300 |
| 19 Jan 2024 | 141.62 | 142.52 | 140.63 | 142.15 | 141.47 | 398,700 |
| 18 Jan 2024 | 141.35 | 141.45 | 140.12 | 141.24 | 140.56 | 336,200 |
| 17 Jan 2024 | 141.26 | 142.37 | 140.54 | 141.07 | 140.40 | 471,100 |
| 16 Jan 2024 | 142.70 | 142.79 | 141.97 | 142.30 | 141.62 | 377,100 |
| 12 Jan 2024 | 144.42 | 144.69 | 143.01 | 143.47 | 142.78 | 335,100 |
| 11 Jan 2024 | 144.25 | 144.27 | 142.73 | 143.68 | 142.99 | 458,000 |
| 10 Jan 2024 | 144.12 | 144.77 | 143.85 | 144.50 | 143.81 | 342,000 |
| 09 Jan 2024 | 144.19 | 144.45 | 143.69 | 144.12 | 143.43 | 462,600 |
| 08 Jan 2024 | 143.97 | 145.18 | 143.51 | 145.12 | 144.43 | 355,500 |
| 05 Jan 2024 | 143.08 | 144.73 | 142.73 | 143.95 | 143.26 | 437,100 |
| 04 Jan 2024 | 143.66 | 144.45 | 143.32 | 143.38 | 142.69 | 868,000 |
| 03 Jan 2024 | 144.58 | 144.68 | 143.45 | 143.51 | 142.82 | 400,400 |
| 02 Jan 2024 | 144.18 | 145.89 | 144.18 | 145.37 | 144.68 | 763,700 |
| 29 Dec 2023 | 145.26 | 145.57 | 144.46 | 145.01 | 144.32 | 230,900 |
| 28 Dec 2023 | 145.01 | 145.58 | 144.58 | 145.50 | 144.80 | 307,900 |
| 27 Dec 2023 | 145.07 | 145.33 | 144.61 | 145.20 | 144.51 | 355,300 |
| 26 Dec 2023 | 144.28 | 145.31 | 144.00 | 144.94 | 144.25 | 387,200 |
| 22 Dec 2023 | 143.96 | 144.63 | 143.49 | 144.09 | 143.40 | 245,300 |
| 21 Dec 2023 | 143.16 | 143.62 | 142.38 | 143.59 | 142.90 | 318,300 |
| 21 Dec 2023 | 1.114 Dividend | |||||
| 20 Dec 2023 | 145.19 | 145.77 | 143.18 | 143.19 | 141.40 | 304,100 |
| 19 Dec 2023 | 144.98 | 145.65 | 144.72 | 145.65 | 143.83 | 531,000 |
| 18 Dec 2023 | 144.91 | 144.93 | 144.15 | 144.40 | 142.59 | 343,500 |
| 15 Dec 2023 | 145.40 | 145.48 | 143.90 | 144.44 | 142.63 | 352,700 |
| 14 Dec 2023 | 145.00 | 146.64 | 144.83 | 145.80 | 143.97 | 352,800 |
| 13 Dec 2023 | 140.65 | 143.88 | 140.27 | 143.86 | 142.06 | 322,400 |
| 12 Dec 2023 | 140.71 | 140.88 | 139.99 | 140.64 | 138.88 | 254,400 |
| 11 Dec 2023 | 139.77 | 140.76 | 139.67 | 140.64 | 138.88 | 616,900 |
| 08 Dec 2023 | 139.23 | 139.98 | 138.99 | 139.66 | 137.91 | 326,900 |
| 07 Dec 2023 | 138.87 | 139.32 | 138.52 | 139.15 | 137.41 | 294,200 |
| 06 Dec 2023 | 138.95 | 139.74 | 138.38 | 138.59 | 136.85 | 267,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.