Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mid-Cap Value ETF (NY: VOE )

166.61 +0.11 (+0.07%)
Official Closing Price Updated: 6:30 PM EST, Jan 23, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2025 166.55 166.97 165.74 166.61 359,806 +0.11(+0.07%)
Jan 22, 2025 168.17 168.17 166.50 166.50 333,868 -1.52(-0.90%)
Jan 21, 2025 167.00 168.26 167.00 168.02 376,238 +1.75(+1.05%)
Jan 17, 2025 166.24 166.88 165.79 166.27 403,913 +0.65(+0.39%)
Jan 16, 2025 163.90 165.75 163.66 165.62 467,814 +1.73(+1.06%)
Jan 15, 2025 165.01 165.34 163.60 163.89 342,062 +1.34(+0.82%)
Jan 14, 2025 161.55 162.82 161.27 162.55 367,210 +1.88(+1.17%)
Jan 13, 2025 158.85 160.72 158.30 160.67 360,398 +1.51(+0.95%)
Jan 10, 2025 160.65 161.03 159.06 159.16 367,671 -2.81(-1.73%)
Jan 08, 2025 161.45 162.10 160.22 161.97 307,054 +0.23(+0.14%)
Jan 07, 2025 162.56 163.19 161.17 161.74 560,851 -0.16(-0.10%)
Jan 06, 2025 162.99 163.65 161.72 161.90 297,043 -0.44(-0.27%)
Jan 03, 2025 161.91 162.51 160.84 162.34 551,736 +1.12(+0.69%)
Jan 02, 2025 162.83 162.87 160.59 161.22 421,020 -0.55(-0.34%)
Dec 31, 2024 161.77 0 +0.39(+0.24%)
Dec 30, 2024 161.77 161.91 160.05 161.38 382,633 -1.38(-0.85%)
Dec 27, 2024 162.97 164.09 162.10 162.76 307,375 -1.12(-0.68%)
Dec 26, 2024 163.11 164.02 162.73 163.88 351,336 +0.26(+0.16%)
Dec 24, 2024 162.41 163.66 162.16 163.62 238,800 +1.26(+0.78%)
Dec 23, 2024 161.90 162.54 160.95 162.36 294,226 +0.04(+0.02%)
Dec 20, 2024 159.79 163.11 159.64 162.32 244,253 +2.41(+1.51%)
Dec 19, 2024 161.16 162.10 159.91 159.91 435,564 -0.45(-0.28%)
Dec 18, 2024 165.28 165.41 160.28 160.35 317,842 -4.78(-2.90%)
Dec 17, 2024 165.59 166.23 164.81 165.13 258,607 -1.33(-0.80%)
Dec 16, 2024 167.48 167.78 166.37 166.46 259,202 -0.72(-0.43%)
Dec 13, 2024 167.93 168.30 167.00 167.18 254,373 -0.75(-0.45%)
Dec 12, 2024 168.57 168.94 167.94 167.94 222,905 -0.63(-0.37%)
Dec 11, 2024 169.52 169.52 168.41 168.56 279,513 -0.26(-0.15%)
Dec 10, 2024 170.07 170.07 168.14 168.82 241,478 -1.62(-0.95%)
Dec 09, 2024 171.81 171.93 170.33 170.44 238,660 -1.02(-0.60%)
Dec 06, 2024 172.53 172.99 171.28 171.46 205,189 -0.69(-0.40%)
Dec 05, 2024 172.67 173.09 172.05 172.15 495,656 -0.61(-0.35%)
Dec 04, 2024 173.06 173.22 172.02 172.76 439,430 -0.30(-0.17%)
Dec 03, 2024 174.00 174.47 173.05 173.05 405,523 -0.78(-0.45%)
Dec 02, 2024 174.96 175.10 173.38 173.84 423,412 -1.26(-0.72%)
Nov 29, 2024 175.09 175.69 174.98 175.10 95,024 +0.23(+0.13%)
Nov 27, 2024 175.24 175.75 174.74 174.87 152,393 +0.07(+0.04%)
Nov 26, 2024 174.67 174.91 173.80 174.80 221,625 +0.11(+0.06%)
Nov 25, 2024 174.03 175.38 174.03 174.69 260,398 +1.62(+0.94%)
Nov 22, 2024 172.15 173.39 172.15 173.07 175,890 +1.04(+0.61%)
Nov 21, 2024 170.17 172.31 169.74 172.03 228,307 +2.30(+1.35%)
Nov 20, 2024 169.29 169.83 168.54 169.73 193,995 +0.66(+0.39%)
Nov 19, 2024 168.20 169.49 167.82 169.08 240,350 -0.46(-0.27%)
Nov 18, 2024 168.87 169.83 168.69 169.54 231,326 +0.73(+0.43%)
Nov 15, 2024 168.94 169.67 168.36 168.81 243,223 -0.34(-0.20%)
Nov 14, 2024 170.48 170.67 169.03 169.15 494,858 -1.23(-0.72%)
Nov 13, 2024 170.87 171.26 170.20 170.38 227,020 +0.01(+0.01%)
Nov 12, 2024 171.42 171.69 170.02 170.37 360,002 -1.41(-0.82%)
Nov 11, 2024 171.24 172.65 171.24 171.78 163,048 +0.99(+0.58%)
Nov 08, 2024 169.94 171.29 169.69 170.79 362,061 +0.97(+0.57%)
Nov 07, 2024 170.06 170.64 169.51 169.81 351,967 -0.34(-0.20%)
Nov 06, 2024 170.29 170.55 168.81 170.15 579,121 +3.64(+2.18%)
Nov 05, 2024 164.34 166.51 163.80 166.51 279,623 +2.16(+1.31%)
Nov 04, 2024 164.39 165.34 163.86 164.36 329,643 +0.08(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.