MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VOE — Vanguard Morningstar Mid-Cap Value ETF
NYSE ArcaVanguard Morningstar Mid-Cap Value ETF
$201.43
+2.36(+1.19%)
- O
- 199.15
- H
- 201.56
- L
- 198.94
- V
- 324.16K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$201.43
Period Return+29.95%
Period High$211.07
Period Low$152.68
Avg Daily Volume309.2K
Total Trading Days365
VOE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $199.15 | $201.56 | $198.94 | $201.43 | +$2.36 | +1.19% | 324,156 | $200.34 | $198.94 $201.56 |
| Oct 7, 2026 | $199.97 | $200.58 | $198.86 | $199.07 | $-1.71 | -0.85% | 346,757 | $199.34 | $198.86 $200.58 |
| Oct 6, 2026 | $199.87 | $201.11 | $199.41 | $200.78 | +$1.25 | +0.63% | 397,576 | $200.70 | $199.41 $201.11 |
| Oct 5, 2026 | $197.99 | $199.92 | $196.89 | $199.53 | +$1.54 | +0.78% | 627,944 | $199.30 | $196.89 $199.92 |
| Oct 2, 2026 | $197.84 | $198.67 | $197.31 | $197.99 | +$0.69 | +0.35% | 634,884 | $197.90 | $197.31 $198.67 |
| Oct 1, 2026 | $195.33 | $197.48 | $194.90 | $197.30 | +$1.77 | +0.91% | 642,812 | $196.34 | $194.90 $197.48 |
| Sep 30, 2026 | $197.81 | $197.81 | $195.53 | $195.53 | $-1.46 | -0.74% | 507,182 | $196.70 | $195.53 $197.81 |
| Sep 29, 2026 | $197.19 | $197.61 | $196.01 | $196.99 | $-0.55 | -0.28% | 532,787 | $196.55 | $196.01 $197.61 |
| Sep 28, 2026 | $198.29 | $198.62 | $197.15 | $197.54 | $-2.31 | -1.16% | 429,123 | $197.72 | $197.15 $198.62 |
| Sep 25, 2026 | $199.22 | $200.20 | $198.45 | $199.85 | +$0.73 | +0.37% | 616,295 | $199.65 | $198.45 $200.20 |
| Sep 24, 2026 | $200.22 | $200.35 | $199.08 | $199.12 | $-0.85 | -0.43% | 349,239 | $199.67 | $199.08 $200.35 |
| Sep 23, 2026 | $200.97 | $201.63 | $199.84 | $199.97 | $-1.38 | -0.69% | 459,485 | $200.78 | $199.84 $201.63 |
| Sep 22, 2026 | $202.23 | $202.23 | $201.34 | $201.35 | $-0.72 | -0.36% | 243,281 | $201.74 | $201.34 $202.23 |
| Sep 21, 2026 | $202.94 | $203.33 | $201.84 | $202.07 | $-0.13 | -0.06% | 333,454 | $202.34 | $201.84 $203.33 |
| Sep 18, 2026 | $202.73 | $202.79 | $201.82 | $202.20 | $-1.21 | -0.59% | 292,986 | $202.25 | $201.82 $202.79 |
| Sep 17, 2026 | $203.12 | $203.80 | $202.42 | $203.41 | +$1.67 | +0.83% | 454,193 | $203.16 | $202.42 $203.80 |
| Sep 16, 2026 | $203.80 | $203.93 | $200.49 | $201.74 | $-2.14 | -1.05% | 634,356 | $202.46 | $200.49 $203.93 |
| Sep 15, 2026 | $204.64 | $204.65 | $203.39 | $203.88 | $-0.72 | -0.35% | 197,024 | $203.92 | $203.39 $204.65 |
| Sep 14, 2026 | $205.16 | $206.02 | $204.21 | $204.60 | $-0.80 | -0.39% | 278,111 | $204.85 | $204.21 $206.02 |
| Sep 11, 2026 | $205.41 | $205.68 | $204.84 | $205.40 | +$1.52 | +0.75% | 336,201 | $205.39 | $204.84 $205.68 |
| Sep 10, 2026 | $205.27 | $205.27 | $203.82 | $203.88 | $-1.40 | -0.68% | 272,018 | $204.24 | $203.82 $205.27 |
| Sep 9, 2026 | $206.72 | $206.95 | $205.24 | $205.28 | $-1.51 | -0.73% | 210,895 | $205.84 | $205.24 $206.95 |
| Sep 8, 2026 | $207.67 | $207.90 | $206.74 | $206.79 | $-1.60 | -0.77% | 461,270 | $207.44 | $206.74 $207.90 |
| Sep 4, 2026 | $208.00 | $209.05 | $207.83 | $208.39 | $-0.78 | -0.37% | 153,407 | $208.47 | $207.83 $209.05 |
| Sep 3, 2026 | $208.11 | $209.30 | $207.69 | $209.17 | +$1.83 | +0.88% | 224,949 | $208.72 | $207.69 $209.30 |
| Sep 2, 2026 | $205.86 | $207.72 | $205.75 | $207.34 | +$1.56 | +0.76% | 275,520 | $207.13 | $205.75 $207.72 |
| Sep 1, 2026 | $206.80 | $207.07 | $205.32 | $205.78 | $-0.77 | -0.37% | 497,856 | $205.93 | $205.32 $207.07 |
| Aug 31, 2026 | $207.28 | $207.28 | $206.14 | $206.55 | $-1.23 | -0.59% | 208,357 | $206.54 | $206.14 $207.28 |
| Aug 28, 2026 | $208.83 | $209.00 | $207.24 | $207.78 | $-0.53 | -0.25% | 295,297 | $208.00 | $207.24 $209.00 |
| Aug 27, 2026 | $208.57 | $208.86 | $207.77 | $208.31 | $-1.20 | -0.57% | 636,158 | $208.53 | $207.77 $208.86 |