Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Midcap Value ETF Vanguard (NY: VOE )

151.30 -0.60 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 130.29 130.35 129.31 129.68 342,463 -0.33(-0.26%)
May 05, 2023 128.81 130.26 128.81 130.01 487,185 +2.41(+1.89%)
May 04, 2023 128.46 128.62 127.01 127.59 630,130 -1.36(-1.05%)
May 03, 2023 129.92 130.88 128.86 128.95 480,771 -0.61(-0.47%)
May 02, 2023 131.13 131.13 128.07 129.56 495,804 -2.04(-1.55%)
May 01, 2023 131.60 132.50 131.45 131.60 402,265 -0.24(-0.19%)
Apr 28, 2023 130.31 131.89 130.31 131.84 272,041 +1.22(+0.93%)
Apr 27, 2023 128.88 130.62 128.60 130.62 294,322 +2.19(+1.70%)
Apr 26, 2023 129.45 129.88 128.29 128.43 330,784 -1.47(-1.13%)
Apr 25, 2023 131.01 131.16 129.86 129.90 287,783 -1.85(-1.40%)
Apr 24, 2023 131.43 132.04 131.27 131.75 318,481 +0.23(+0.18%)
Apr 21, 2023 131.80 131.80 130.65 131.51 251,474 -0.10(-0.07%)
Apr 20, 2023 131.34 132.01 131.16 131.61 258,131 -0.45(-0.34%)
Apr 19, 2023 131.42 132.28 131.18 132.06 289,088 +0.10(+0.07%)
Apr 18, 2023 132.11 132.37 131.43 131.96 282,508 +0.11(+0.08%)
Apr 17, 2023 130.64 131.86 130.31 131.85 1,152,540 +1.09(+0.84%)
Apr 14, 2023 131.54 131.99 130.03 130.76 251,854 -0.65(-0.50%)
Apr 13, 2023 131.17 131.74 130.37 131.41 373,665 +0.42(+0.32%)
Apr 12, 2023 132.47 132.47 130.79 130.99 295,434 -0.57(-0.43%)
Apr 11, 2023 130.83 132.08 130.83 131.56 592,332 +1.15(+0.88%)
Apr 10, 2023 129.11 130.41 128.75 130.41 361,671 +0.92(+0.71%)
Apr 06, 2023 129.37 129.66 128.94 129.49 336,760 +0.17(+0.13%)
Apr 05, 2023 128.68 129.35 128.44 129.32 378,849 +0.18(+0.14%)
Apr 04, 2023 131.04 131.04 128.48 129.15 475,398 -1.64(-1.25%)
Apr 03, 2023 130.96 131.58 130.36 130.79 442,761 -0.16(-0.12%)
Mar 31, 2023 129.58 130.98 129.58 130.94 363,879 +1.91(+1.48%)
Mar 30, 2023 129.29 129.75 128.56 129.03 450,645 +0.64(+0.50%)
Mar 29, 2023 127.69 128.47 127.51 128.39 613,658 +1.91(+1.51%)
Mar 28, 2023 126.07 126.97 125.95 126.48 386,967 +0.30(+0.24%)
Mar 27, 2023 126.46 126.91 125.68 126.18 724,801 +1.00(+0.80%)
Mar 24, 2023 122.87 125.18 122.38 125.18 548,030 +1.40(+1.13%)
Mar 23, 2023 125.28 126.24 123.04 123.78 455,730 -0.90(-0.72%)
Mar 22, 2023 127.84 128.04 124.66 124.68 304,440 -3.20(-2.50%)
Mar 21, 2023 127.78 128.34 127.21 127.88 373,066 +1.52(+1.20%)
Mar 20, 2023 125.21 126.97 125.19 126.36 502,116 +1.84(+1.47%)
Mar 17, 2023 126.33 126.33 124.03 124.53 342,599 -2.48(-1.95%)
Mar 16, 2023 124.48 127.30 123.91 127.00 584,751 +1.34(+1.07%)
Mar 15, 2023 125.57 125.86 124.02 125.66 690,392 -2.33(-1.82%)
Mar 14, 2023 128.75 129.33 126.66 127.99 388,189 +1.55(+1.22%)
Mar 13, 2023 126.26 128.34 125.19 126.45 619,406 -2.06(-1.60%)
Mar 10, 2023 131.23 131.51 127.76 128.51 531,029 -3.28(-2.49%)
Mar 09, 2023 134.98 135.47 131.49 131.79 563,127 -3.15(-2.33%)
Mar 08, 2023 134.79 135.45 134.29 134.94 516,357 +0.20(+0.15%)
Mar 07, 2023 137.07 137.19 134.58 134.73 368,556 -2.36(-1.72%)
Mar 06, 2023 137.75 138.25 136.86 137.09 417,996 -0.54(-0.40%)
Mar 03, 2023 136.63 137.85 136.08 137.64 304,891 +1.56(+1.15%)
Mar 02, 2023 134.71 136.25 134.12 136.07 372,531 +0.75(+0.55%)
Mar 01, 2023 135.41 135.91 134.73 135.33 404,360 -0.45(-0.33%)
Feb 28, 2023 136.33 136.87 135.77 135.77 204,475 -0.57(-0.42%)
Feb 27, 2023 137.31 137.82 135.91 136.35 269,071 +0.08(+0.06%)
Feb 24, 2023 135.52 136.59 134.94 136.27 295,150 -0.67(-0.49%)
Feb 23, 2023 137.15 137.59 135.66 136.94 331,828 +0.32(+0.23%)
Feb 22, 2023 136.99 137.51 136.09 136.62 514,632 -0.18(-0.13%)
Feb 21, 2023 138.79 139.08 136.56 136.80 421,289 -3.11(-2.22%)
Feb 17, 2023 139.51 140.13 138.86 139.91 240,591 -0.19(-0.14%)
Feb 16, 2023 139.88 141.08 139.43 140.11 326,341 -1.11(-0.78%)
Feb 15, 2023 139.72 141.25 139.52 141.21 337,004 +0.78(+0.55%)
Feb 14, 2023 140.75 141.66 139.49 140.44 353,221 -0.63(-0.45%)
Feb 13, 2023 139.69 141.14 139.45 141.07 227,113 +1.44(+1.03%)
Feb 10, 2023 138.35 139.79 138.35 139.63 272,665 +0.97(+0.70%)
Feb 09, 2023 141.22 141.32 138.43 138.66 322,525 -1.73(-1.23%)
Feb 08, 2023 140.78 141.36 140.15 140.39 260,159 -1.02(-0.72%)
Feb 07, 2023 140.19 141.78 139.23 141.41 316,926 +0.87(+0.62%)
Feb 06, 2023 140.72 140.82 139.84 140.53 506,752 -1.00(-0.71%)
Feb 03, 2023 141.75 142.30 141.14 141.53 402,068 -1.38(-0.97%)
Feb 02, 2023 142.27 143.52 141.53 142.91 466,969 +1.27(+0.90%)
Feb 01, 2023 139.93 142.46 139.17 141.64 352,364 +0.85(+0.61%)
Jan 31, 2023 138.97 140.79 138.43 140.79 430,723 +2.22(+1.61%)
Jan 30, 2023 139.02 140.12 138.49 138.56 457,340 -1.24(-0.89%)
Jan 27, 2023 139.21 140.38 138.92 139.81 323,270 +0.34(+0.24%)
Jan 26, 2023 138.97 139.55 138.20 139.47 385,303 +1.13(+0.81%)
Jan 25, 2023 136.72 138.35 136.36 138.34 372,466 +0.54(+0.39%)
Jan 24, 2023 137.46 138.25 136.01 137.79 305,530 +0.10(+0.07%)
Jan 23, 2023 136.67 138.35 136.35 137.70 657,106 +1.33(+0.98%)
Jan 20, 2023 134.64 136.41 133.84 136.37 297,357 +2.18(+1.62%)
Jan 19, 2023 134.74 134.89 133.66 134.19 437,895 -1.35(-1.00%)
Jan 18, 2023 138.59 138.62 135.54 135.54 501,706 -2.51(-1.82%)
Jan 17, 2023 138.30 138.87 137.90 138.05 375,731 -0.30(-0.22%)
Jan 13, 2023 137.12 138.60 136.80 138.35 298,296 +0.02(+0.01%)
Jan 12, 2023 138.34 138.84 137.30 138.33 610,296 +0.44(+0.32%)
Jan 11, 2023 136.68 137.89 136.68 137.89 489,934 +1.62(+1.19%)
Jan 10, 2023 135.26 136.34 134.68 136.27 305,738 +0.86(+0.63%)
Jan 09, 2023 136.00 136.95 135.36 135.41 550,321 -0.10(-0.07%)
Jan 06, 2023 133.21 135.79 133.05 135.51 368,424 +3.44(+2.60%)
Jan 05, 2023 132.50 132.56 131.52 132.07 516,513 -1.13(-0.85%)
Jan 04, 2023 132.03 133.78 131.96 133.20 425,402 +2.00(+1.53%)
Jan 03, 2023 132.11 132.68 130.23 131.20 581,580 -0.17(-0.13%)
Dec 30, 2022 131.36 131.68 130.28 131.37 430,997 -0.71(-0.54%)
Dec 29, 2022 130.86 132.44 130.71 132.08 760,604 +1.99(+1.53%)
Dec 28, 2022 132.18 132.53 130.06 130.09 583,832 -1.96(-1.49%)
Dec 27, 2022 131.78 132.30 131.23 132.05 516,027 +0.40(+0.30%)
Dec 23, 2022 130.54 131.66 130.12 131.66 394,601 +1.02(+0.78%)
Dec 22, 2022 130.84 130.99 128.54 130.63 447,226 -1.12(-0.85%)
Dec 21, 2022 130.98 132.17 130.78 131.76 650,498 +1.83(+1.41%)
Dec 20, 2022 129.63 130.48 129.30 129.93 433,950 +0.27(+0.21%)
Dec 19, 2022 130.69 131.25 128.99 129.66 585,078 -1.07(-0.82%)
Dec 16, 2022 130.85 131.27 129.63 130.73 1,217,973 -1.58(-1.19%)
Dec 15, 2022 133.26 133.64 131.79 132.31 720,124 -2.54(-1.89%)
Dec 14, 2022 135.74 136.75 134.02 134.85 530,061 -0.82(-0.60%)
Dec 13, 2022 138.18 138.22 134.68 135.67 661,542 +0.48(+0.36%)
Dec 12, 2022 133.57 135.23 133.07 135.19 584,775 +1.76(+1.32%)
Dec 09, 2022 133.82 134.56 133.35 133.43 607,523 -0.75(-0.56%)
Dec 08, 2022 134.25 135.02 133.79 134.18 363,122 +0.49(+0.37%)
Dec 07, 2022 133.64 134.78 133.38 133.69 532,104 -0.14(-0.11%)
Dec 06, 2022 134.76 135.15 132.91 133.83 663,907 -0.99(-0.74%)
Dec 05, 2022 136.49 136.49 134.38 134.82 341,850 -2.55(-1.86%)
Dec 02, 2022 135.93 137.65 135.67 137.38 579,739 -0.02(-0.01%)
Dec 01, 2022 138.16 138.75 137.01 137.40 455,420 -0.15(-0.11%)
Nov 30, 2022 134.93 137.57 133.66 137.55 508,138 +2.71(+2.01%)
Nov 29, 2022 134.24 135.11 134.23 134.84 597,191 +0.66(+0.50%)
Nov 28, 2022 135.56 135.83 133.96 134.18 336,326 -2.32(-1.70%)
Nov 25, 2022 135.98 136.60 135.91 136.50 216,124 +0.59(+0.43%)
Nov 23, 2022 135.15 135.96 135.03 135.91 515,248 +0.43(+0.32%)
Nov 22, 2022 134.57 135.54 134.30 135.48 429,471 +1.65(+1.23%)
Nov 21, 2022 133.18 133.97 132.89 133.83 510,710 +0.19(+0.14%)
Nov 18, 2022 133.43 133.89 132.45 133.64 1,101,391 +1.47(+1.12%)
Nov 17, 2022 131.32 132.25 130.71 132.16 337,259 -0.68(-0.51%)
Nov 16, 2022 133.44 133.73 132.63 132.85 464,649 -1.19(-0.89%)
Nov 15, 2022 134.95 135.28 132.93 134.04 483,187 +0.82(+0.61%)
Nov 14, 2022 134.17 135.38 133.20 133.22 411,298 -1.46(-1.09%)
Nov 11, 2022 134.88 135.10 133.89 134.69 510,795 +0.48(+0.36%)
Nov 10, 2022 132.04 134.37 131.72 134.21 1,147,673 +6.10(+4.76%)
Nov 09, 2022 129.50 130.31 127.89 128.11 364,259 -2.11(-1.62%)
Nov 08, 2022 129.97 131.25 128.97 130.22 489,958 +0.52(+0.40%)
Nov 07, 2022 129.51 129.80 128.44 129.70 509,152 +0.81(+0.63%)
Nov 04, 2022 128.52 129.90 127.00 128.89 482,402 +1.80(+1.42%)
Nov 03, 2022 125.87 127.89 125.13 127.09 332,357 -0.11(-0.08%)
Nov 02, 2022 129.32 127.12 127.19 593,618 -2.69(-2.07%)
Nov 01, 2022 130.31 130.41 129.08 129.88 582,173 +0.76(+0.59%)
Oct 31, 2022 129.05 129.97 128.79 129.12 571,012 -0.55(-0.42%)
Oct 28, 2022 127.12 129.80 126.80 129.67 490,123 +2.72(+2.14%)
Oct 27, 2022 126.96 128.30 126.73 126.95 656,786 +0.77(+0.61%)
Oct 26, 2022 126.25 127.38 125.67 126.18 666,901 +0.15(+0.12%)
Oct 25, 2022 123.19 126.09 123.19 126.03 573,014 +2.54(+2.06%)
Oct 24, 2022 122.94 123.89 122.11 123.49 402,420 +1.20(+0.99%)
Oct 21, 2022 119.65 122.43 119.11 122.29 487,967 +2.83(+2.37%)
Oct 20, 2022 120.93 121.94 119.14 119.45 350,976 -1.48(-1.22%)
Oct 19, 2022 121.72 122.41 120.11 120.93 341,097 -1.72(-1.40%)
Oct 18, 2022 122.98 123.70 121.47 122.64 597,535 +1.80(+1.49%)
Oct 17, 2022 120.36 121.51 120.36 120.84 482,577 +2.44(+2.06%)
Oct 14, 2022 122.02 122.59 118.16 118.40 461,836 -2.76(-2.27%)
Oct 13, 2022 116.05 121.62 115.44 121.16 776,675 +3.11(+2.64%)
Oct 12, 2022 118.94 119.13 117.99 118.05 488,877 -0.90(-0.75%)
Oct 11, 2022 118.53 120.39 117.96 118.94 585,454 +0.06(+0.05%)
Oct 10, 2022 119.81 120.18 118.34 118.89 588,753 -0.37(-0.31%)
Oct 07, 2022 121.03 121.26 118.57 119.25 582,248 -2.72(-2.23%)
Oct 06, 2022 123.42 123.97 121.83 121.97 671,708 -1.79(-1.45%)
Oct 05, 2022 123.31 124.45 122.07 123.76 431,733 -0.85(-0.68%)
Oct 04, 2022 122.52 124.67 122.32 124.61 696,025 +3.91(+3.24%)
Oct 03, 2022 118.88 121.30 117.88 120.70 891,592 +3.36(+2.87%)
Sep 30, 2022 118.15 119.29 117.14 117.33 871,843 -0.81(-0.69%)
Sep 29, 2022 119.80 119.80 117.52 118.14 720,855 -2.72(-2.25%)
Sep 28, 2022 119.03 121.40 118.41 120.86 984,245 +2.61(+2.21%)
Sep 27, 2022 120.02 120.52 117.54 118.25 702,354 -0.60(-0.50%)
Sep 26, 2022 120.44 121.24 118.39 118.85 996,418 -2.36(-1.95%)
Sep 23, 2022 121.98 122.02 119.53 121.21 1,178,892 -2.15(-1.75%)
Sep 22, 2022 125.01 125.06 123.27 123.36 669,659 -1.52(-1.21%)
Sep 21, 2022 127.69 128.56 124.88 124.88 357,884 -2.15(-1.69%)
Sep 20, 2022 128.37 128.37 126.10 127.02 649,747 -2.28(-1.76%)
Sep 19, 2022 126.76 129.31 126.76 129.30 436,363 +1.35(+1.06%)
Sep 16, 2022 128.22 128.29 126.90 127.95 499,504 -1.35(-1.04%)
Sep 15, 2022 129.94 131.03 129.03 129.30 329,000 -1.03(-0.79%)
Sep 14, 2022 130.90 130.96 129.34 130.34 305,651 -0.51(-0.39%)
Sep 13, 2022 133.19 133.66 130.38 130.85 329,303 -4.85(-3.57%)
Sep 12, 2022 135.14 136.07 134.97 135.70 269,013 +1.34(+1.00%)
Sep 09, 2022 133.38 134.77 133.20 134.35 244,829 +1.73(+1.31%)
Sep 08, 2022 131.12 132.70 130.75 132.62 342,211 +0.80(+0.60%)
Sep 07, 2022 128.82 131.97 128.82 131.82 349,627 +2.79(+2.16%)
Sep 06, 2022 129.97 130.04 128.39 129.04 565,544 -0.48(-0.37%)
Sep 02, 2022 131.59 132.28 129.02 129.51 425,010 -0.64(-0.49%)
Sep 01, 2022 129.37 130.26 128.21 130.16 319,135 +0.02(+0.01%)
Aug 31, 2022 131.36 131.62 130.02 130.14 288,399 -0.85(-0.65%)
Aug 30, 2022 132.88 132.88 130.62 130.99 346,663 -1.59(-1.20%)
Aug 29, 2022 132.32 133.71 131.77 132.58 302,939 -0.62(-0.47%)
Aug 26, 2022 137.19 137.32 133.19 133.20 273,244 -3.95(-2.88%)
Aug 25, 2022 135.67 137.15 135.41 137.15 360,002 +1.95(+1.45%)
Aug 24, 2022 134.60 135.56 134.32 135.20 226,678 +0.53(+0.39%)
Aug 23, 2022 134.98 135.63 134.46 134.67 168,824 -0.08(-0.06%)
Aug 22, 2022 136.04 136.04 134.48 134.75 241,289 -2.75(-2.00%)
Aug 19, 2022 138.30 138.30 137.10 137.50 181,517 -1.56(-1.12%)
Aug 18, 2022 138.85 139.16 138.28 139.06 276,289 +0.46(+0.33%)
Aug 17, 2022 138.56 139.27 137.88 138.60 252,130 -1.12(-0.80%)
Aug 16, 2022 138.62 140.33 138.57 139.72 247,985 +0.70(+0.50%)
Aug 15, 2022 138.16 139.16 137.85 139.02 283,237 -0.04(-0.03%)
Aug 12, 2022 137.61 139.10 137.35 139.06 217,626 +2.10(+1.53%)
Aug 11, 2022 136.77 138.18 136.77 136.96 299,503 +1.08(+0.80%)
Aug 10, 2022 135.30 136.10 135.22 135.88 244,852 +2.45(+1.84%)
Aug 09, 2022 133.59 133.83 133.00 133.43 208,173 -0.05(-0.04%)
Aug 08, 2022 133.30 134.52 133.22 133.47 251,252 +0.93(+0.70%)
Aug 05, 2022 131.23 132.65 131.11 132.54 266,081 +0.40(+0.30%)
Aug 04, 2022 132.56 132.84 132.05 132.14 271,013 -0.62(-0.47%)
Aug 03, 2022 132.87 133.07 131.90 132.76 348,994 +0.90(+0.68%)
Aug 02, 2022 132.90 133.52 131.83 131.86 484,656 -1.21(-0.91%)
Aug 01, 2022 132.99 133.33 132.25 133.07 389,267 -0.49(-0.37%)
Jul 29, 2022 132.46 133.84 132.24 133.56 566,710 +1.36(+1.03%)
Jul 28, 2022 130.93 132.25 129.75 132.20 320,927 +1.59(+1.22%)
Jul 27, 2022 129.14 131.01 128.52 130.61 285,776 +2.08(+1.62%)
Jul 26, 2022 128.86 129.07 128.11 128.53 303,273 -0.63(-0.49%)
Jul 25, 2022 128.59 129.50 128.11 129.16 735,620 +0.77(+0.60%)
Jul 22, 2022 129.10 129.67 127.65 128.39 464,137 -0.46(-0.36%)
Jul 21, 2022 127.76 128.85 126.75 128.85 328,619 +0.46(+0.36%)
Jul 20, 2022 127.96 128.81 127.30 128.39 526,285 +0.27(+0.21%)
Jul 19, 2022 126.20 128.43 126.13 128.12 400,111 +3.30(+2.64%)
Jul 18, 2022 126.18 126.55 124.54 124.83 703,138 -0.36(-0.29%)
Jul 15, 2022 124.43 125.21 123.42 125.19 340,465 +2.30(+1.87%)
Jul 14, 2022 122.16 123.06 121.55 122.89 397,572 -1.35(-1.09%)
Jul 13, 2022 123.54 124.96 122.81 124.24 455,952 -0.76(-0.61%)
Jul 12, 2022 124.47 126.31 124.40 125.00 1,138,285 +0.05(+0.04%)
Jul 11, 2022 124.87 125.49 124.63 124.95 311,266 -0.73(-0.58%)
Jul 08, 2022 126.15 126.53 125.16 125.68 316,922 -0.48(-0.38%)
Jul 07, 2022 125.82 126.55 125.41 126.16 437,500 +1.50(+1.21%)
Jul 06, 2022 124.75 125.43 123.31 124.66 820,487 -0.02(-0.02%)
Jul 05, 2022 123.98 124.67 122.09 124.67 737,710 -1.08(-0.86%)
Jul 01, 2022 124.11 126.06 123.23 125.76 530,803 +1.64(+1.32%)
Jun 30, 2022 123.48 125.25 122.76 124.12 562,390 -0.77(-0.61%)
Jun 29, 2022 125.65 125.82 124.21 124.89 492,995 -0.75(-0.60%)
Jun 28, 2022 127.80 128.89 125.52 125.63 493,049 -1.27(-1.00%)
Jun 27, 2022 126.89 127.44 125.98 126.90 796,699 +0.44(+0.35%)
Jun 24, 2022 123.67 126.47 123.47 126.46 910,781 +3.84(+3.13%)
Jun 23, 2022 122.90 123.30 121.32 122.61 804,017 +0.22(+0.18%)
Jun 22, 2022 121.12 123.33 121.11 122.39 829,936 -0.12(-0.09%)
Jun 21, 2022 122.17 123.02 121.84 122.51 653,625 +2.02(+1.68%)
Jun 17, 2022 120.69 121.70 119.05 120.48 904,701 +0.09(+0.08%)
Jun 16, 2022 122.40 122.40 119.66 120.39 761,634 -4.56(-3.65%)
Jun 15, 2022 125.50 126.49 123.01 124.95 803,931 +0.64(+0.51%)
Jun 14, 2022 125.76 126.31 123.19 124.31 1,065,325 -0.67(-0.53%)
Jun 13, 2022 127.68 127.92 124.38 124.98 1,287,445 -5.56(-4.26%)
Jun 10, 2022 132.02 132.11 130.43 130.54 468,605 -3.53(-2.63%)
Jun 09, 2022 136.70 136.82 134.03 134.07 253,344 -3.15(-2.29%)
Jun 08, 2022 138.80 138.82 136.93 137.22 250,412 -2.22(-1.59%)
Jun 07, 2022 136.96 139.55 136.77 139.44 283,066 +1.63(+1.18%)
Jun 06, 2022 138.66 138.73 137.57 137.81 503,664 +0.31(+0.23%)
Jun 03, 2022 137.97 138.45 137.28 137.49 1,117,043 -1.41(-1.02%)
Jun 02, 2022 137.52 138.91 136.33 138.91 378,915 +1.43(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.