VOE: Vanguard Mid-Cap Value ETF

As of Friday, December 5th, 2025

$ 177.33

+0.03 +0.02%

Open: 177.07
High: 178.24
Low: 176.88
Volume: 30,572
Previous Close on Thursday, December 4th, 2025

$ 177.30

+0.38 +0.21%

Open: 176.78
High: 177.81
Low: 176.60
Volume: 273,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 177.07 178.24 176.88 177.33 30,572 +0.03 +0.02
2025-12-04 176.78 177.81 176.60 177.30 273,817 +0.38 +0.21
2025-12-03 176.10 177.07 175.76 176.92 33,511 +1.27 +0.72
2025-12-02 176.63 176.63 175.15 175.65 2,158,566 -0.63 -0.36
2025-12-01 176.57 177.54 176.17 176.28 247,107 -1.26 -0.71
2025-11-28 176.78 177.86 176.49 177.54 171,133 +1.07 +0.61
2025-11-26 175.28 177.20 175.20 176.47 333,814 +1.49 +0.85
2025-11-25 173.34 175.33 173.32 174.98 399,784 +2.21 +1.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 178.24
On 2025-12-05		 175.15
On 2025-12-02		 -0.21 -0.12 177.54
On 2025-12-01		 175.15
On 2025-12-02		 -1.35 176.70
10D 178.24
On 2025-12-05		 169.48
On 2025-11-21		 8.44 5.00 177.86
On 2025-11-28		 175.15
On 2025-12-02		 -1.52 175.73
20D 178.24
On 2025-12-05		 168.76
On 2025-11-20		 5.61 3.27 176.73
On 2025-11-12		 168.76
On 2025-11-20		 -4.51 174.35
WTD 178.24
On 2025-12-05		 175.15
On 2025-12-02		 -0.21 -0.12 177.54
On 2025-12-01		 175.15
On 2025-12-02		 -1.35 176.70
MTD 178.24
On 2025-12-05		 175.15
On 2025-12-02		 -0.21 -0.12 177.54
On 2025-12-01		 175.15
On 2025-12-02		 -1.35 176.70
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
VOE

Vanguard Mid-Cap Value ETF

177.33 +0.03 +0.02 30,572