Vanguard Mid-Cap Value ETF - Price History
Monthly price history for VOE (Vanguard Mid-Cap Value ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $150.62 | $150.62 |
| April 2024 | $149.05 | $149.05 |
| March 2024 | $155.91 | $155.91 |
| February 2024 | $147.83 | $148.54 |
| January 2024 | $142.07 | $142.75 |
| December 2023 | $144.32 | $145.01 |
| November 2023 | $135.39 | $137.11 |
| October 2023 | $124.61 | $126.19 |
| September 2023 | $129.32 | $130.96 |
| August 2023 | $135.55 | $138 |
| July 2023 | $141.02 | $143.57 |
| June 2023 | $135.92 | $138.38 |
| May 2023 | $124.94 | $127.92 |
| April 2023 | $131.84 | $134.99 |
| March 2023 | $130.94 | $134.07 |
| February 2023 | $135.77 | $139.77 |
| January 2023 | $140.79 | $144.93 |
| December 2022 | $131.37 | $135.24 |
| November 2022 | $137.55 | $142.75 |
| October 2022 | $129.12 | $134 |
| September 2022 | $117.33 | $121.77 |
| August 2022 | $130.14 | $135.80 |
| July 2022 | $133.56 | $139.37 |
| June 2022 | $124.12 | $129.52 |
| May 2022 | $138.72 | $145.42 |
| April 2022 | $135.74 | $142.29 |
| March 2022 | $142.78 | $149.67 |
| February 2022 | $138.06 | $145.39 |
| January 2022 | $138.89 | $146.27 |
| December 2021 | $142.75 | $150.33 |
| November 2021 | $134.46 | $142.43 |
| October 2021 | $137.55 | $145.70 |
| September 2021 | $131.80 | $139.61 |
| August 2021 | $136.99 | $145.69 |
| July 2021 | $132.63 | $141.05 |
| June 2021 | $132.11 | $140.50 |
| May 2021 | $134.81 | $144.08 |
| April 2021 | $131.87 | $140.94 |
| March 2021 | $126.19 | $134.87 |
| February 2021 | $118.86 | $127.56 |
| January 2021 | $110.55 | $118.65 |
| December 2020 | $110.84 | $118.96 |
| November 2020 | $106.98 | $115.55 |
| October 2020 | $94.33 | $101.88 |
| September 2020 | $93.86 | $101.37 |
| August 2020 | $95.44 | $103.75 |
| July 2020 | $92.77 | $100.85 |
| June 2020 | $88.04 | $95.70 |
| May 2020 | $87.07 | $95.31 |
| April 2020 | $83.64 | $91.56 |
| March 2020 | $74.26 | $81.29 |
| February 2020 | $94.98 | $104.84 |
| January 2020 | $106.18 | $117.20 |
| December 2019 | $107.99 | $119.19 |
| November 2019 | $105.27 | $117.02 |
| October 2019 | $102.04 | $113.43 |
| September 2019 | $101.66 | $113 |
| August 2019 | $97.34 | $108.65 |
| July 2019 | $100.74 | $112.45 |
| June 2019 | $99.75 | $111.34 |
| May 2019 | $92.51 | $103.83 |
| April 2019 | $99.61 | $111.80 |
| March 2019 | $96.12 | $107.88 |
| February 2019 | $96.08 | $108.36 |
| January 2019 | $92.77 | $104.63 |
| December 2018 | $84.46 | $95.26 |
| November 2018 | $94.52 | $107.52 |
| October 2018 | $92.41 | $105.12 |
| September 2018 | $99.40 | $113.07 |
| August 2018 | $100.08 | $114.63 |
| July 2018 | $99.53 | $114 |
| June 2018 | $96.44 | $110.46 |
| May 2018 | $95.52 | $109.92 |
| April 2018 | $95.48 | $109.88 |
| March 2018 | $95.06 | $109.39 |
| February 2018 | $95.35 | $110.23 |
| January 2018 | $100.04 | $115.66 |
| December 2017 | $96.50 | $111.57 |
| November 2017 | $94.68 | $110.13 |
| October 2017 | $91.56 | $106.50 |
| September 2017 | $90.82 | $105.64 |
| August 2017 | $88.41 | $103.31 |
| July 2017 | $89.52 | $104.61 |
| June 2017 | $88.04 | $102.87 |
| May 2017 | $87.25 | $102.41 |
| April 2017 | $87.17 | $102.32 |
| March 2017 | $86.83 | $101.92 |
| February 2017 | $87.05 | $102.63 |
| January 2017 | $84.22 | $99.30 |
| December 2016 | $82.43 | $97.19 |
| November 2016 | $81.53 | $96.73 |
| October 2016 | $76.96 | $91.31 |
| September 2016 | $78.87 | $93.57 |
| August 2016 | $78.53 | $93.67 |
| July 2016 | $77.81 | $92.81 |
| June 2016 | $74.68 | $89.08 |
| May 2016 | $74.45 | $89.25 |
| April 2016 | $73.39 | $87.98 |
| March 2016 | $72.67 | $87.12 |
| February 2016 | $67.44 | $81.14 |
| January 2016 | $66.54 | $80.05 |
| December 2015 | $71.44 | $85.95 |
| November 2015 | $73.54 | $89.04 |
| October 2015 | $73.09 | $88.49 |
| September 2015 | $68.76 | $83.24 |
| August 2015 | $71.17 | $87.39 |
| July 2015 | $74.46 | $91.42 |
| June 2015 | $73.76 | $90.57 |
| May 2015 | $75.53 | $92.74 |
| April 2015 | $74.64 | $91.64 |
| March 2015 | $74.86 | $91.91 |
| February 2015 | $74.89 | $91.98 |
| January 2015 | $71.09 | $87.31 |
| December 2014 | $72.81 | $89.43 |
| November 2014 | $72.34 | $90.31 |
| October 2014 | $70.42 | $87.92 |
| September 2014 | $68.01 | $84.90 |
| August 2014 | $70.45 | $87.95 |
| July 2014 | $67.83 | $84.68 |
| June 2014 | $69.64 | $86.94 |
| May 2014 | $67.76 | $84.59 |
| April 2014 | $66.62 | $83.17 |
| March 2014 | $66.35 | $82.83 |
| February 2014 | $65.60 | $81.91 |
| January 2014 | $62.24 | $77.72 |
| December 2013 | $63.89 | $79.78 |
| November 2013 | $62.13 | $78.77 |
| October 2013 | $60.38 | $76.55 |
| September 2013 | $57.76 | $73.23 |
| August 2013 | $55.54 | $70.42 |
| July 2013 | $57.22 | $72.54 |
| June 2013 | $54.16 | $68.67 |
| May 2013 | $54.91 | $69.61 |
| April 2013 | $53.90 | $68.33 |
| March 2013 | $53 | $67.19 |
| February 2013 | $50.48 | $64.01 |
| January 2013 | $49.74 | $63.08 |
| December 2012 | $46.38 | $58.81 |
| November 2012 | $45.31 | $58.56 |
| October 2012 | $44.76 | $57.85 |
| September 2012 | $44.82 | $57.93 |
| August 2012 | $43.93 | $56.78 |
| July 2012 | $42.86 | $55.39 |
| June 2012 | $42.52 | $54.96 |
| May 2012 | $41.14 | $53.17 |
| April 2012 | $44.12 | $57.02 |
| March 2012 | $44.46 | $57.46 |
| February 2012 | $43.59 | $56.34 |
| January 2012 | $42.06 | $54.37 |
| December 2011 | $39.97 | $51.67 |
| November 2011 | $39.54 | $52.22 |
| October 2011 | $39.48 | $52.14 |
| September 2011 | $35.13 | $46.40 |
| August 2011 | $38.48 | $50.82 |
| July 2011 | $41.18 | $54.39 |
| June 2011 | $42.84 | $56.59 |
| May 2011 | $44.18 | $58.35 |
| April 2011 | $44.42 | $58.67 |
| March 2011 | $43.16 | $57.01 |
| February 2011 | $42.61 | $56.29 |
| January 2011 | $41.08 | $54.27 |
| December 2010 | $40.13 | $53.01 |
| November 2010 | $37.37 | $50.30 |
| October 2010 | $37.24 | $50.12 |
| September 2010 | $36 | $48.45 |
| August 2010 | $32.96 | $44.36 |
| July 2010 | $34.74 | $46.76 |
| June 2010 | $32.55 | $43.81 |
| May 2010 | $34.73 | $46.74 |
| April 2010 | $37.52 | $50.50 |
| March 2010 | $36.10 | $48.59 |
| February 2010 | $33.74 | $45.42 |
| January 2010 | $32.21 | $43.36 |
| December 2009 | $32.96 | $44.37 |
| November 2009 | $31.28 | $42.88 |
| October 2009 | $29.59 | $40.57 |
| September 2009 | $31.09 | $42.62 |
| August 2009 | $29.34 | $40.23 |
| July 2009 | $27.52 | $37.73 |
| June 2009 | $24.84 | $34.06 |
| May 2009 | $25.06 | $34.36 |
| April 2009 | $24.06 | $32.98 |
| March 2009 | $20.64 | $28.30 |
| February 2009 | $19.04 | $26.15 |
| January 2009 | $21.66 | $29.74 |
| December 2008 | $23.84 | $32.73 |
| November 2008 | $22.56 | $31.83 |
| October 2008 | $24.44 | $34.49 |
| September 2008 | $31.40 | $44.31 |
| August 2008 | $34.57 | $48.78 |
| July 2008 | $33.50 | $47.27 |
| June 2008 | $34.02 | $48.01 |
| May 2008 | $37.73 | $53.24 |
| April 2008 | $36.39 | $51.35 |
| March 2008 | $34.57 | $48.78 |
| February 2008 | $34.85 | $49.23 |
| January 2008 | $36.23 | $51.18 |
| December 2007 | $37.62 | $53.14 |
| November 2007 | $38.28 | $55.17 |
| October 2007 | $40.65 | $58.59 |
| September 2007 | $40.50 | $58.37 |
| August 2007 | $39.73 | $57.26 |
| July 2007 | $39.70 | $57.22 |
| June 2007 | $42.43 | $61.15 |
| May 2007 | $43.72 | $63.02 |
| April 2007 | $42.28 | $60.94 |
| March 2007 | $40.94 | $59.01 |
| February 2007 | $40.73 | $58.71 |
| January 2007 | $40.70 | $58.67 |
| December 2006 | $39.32 | $56.69 |
| November 2006 | $39.09 | $56.72 |
| October 2006 | $37.61 | $54.57 |
| September 2006 | $36.03 | $52.27 |
| August 2006 | $35.57 | $51.60 |
VOE
Price: $150.62
52 week price:
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 29.15%
Payout Ratio Range:
Dividend Per Share: 2.93 USD
Earnings Per Share: 10.06 USD
P/E Ratio: 14.28
Exchange: PCX
Volume: 220620
Market Capitalization: 28.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 19
DGR3: 4.71%
DGR5: 7.98%
DGR10: 11.19%