S&P 500 Value ETF Vanguard (NY: VOOV )

180.50 +0.60 (+0.33%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 140.74 142.94 142.70 216,955 +1.20(+0.85%)
Jan 28, 2022 139.15 141.50 137.91 141.50 118,676 +2.13(+1.53%)
Jan 27, 2022 140.78 142.07 138.67 139.37 183,406 -0.13(-0.10%)
Jan 26, 2022 141.44 142.41 138.45 139.51 241,218 -1.03(-0.73%)
Jan 25, 2022 139.34 141.34 137.39 140.53 171,827 -0.52(-0.37%)
Jan 24, 2022 139.20 141.14 136.40 141.05 309,904 +0.22(+0.16%)
Jan 21, 2022 142.60 143.08 140.52 140.83 278,648 -1.78(-1.24%)
Jan 20, 2022 144.15 145.71 142.52 142.61 258,077 -1.41(-0.98%)
Jan 19, 2022 145.53 145.71 143.90 144.02 248,200 -1.27(-0.87%)
Jan 18, 2022 146.13 146.13 144.69 145.29 186,812 -1.66(-1.13%)
Jan 14, 2022 146.95 0 -0.33(-0.22%)
Jan 13, 2022 147.76 148.48 146.90 147.27 165,121 -0.31(-0.21%)
Jan 12, 2022 147.69 147.96 146.93 147.58 207,867 +0.12(+0.08%)
Jan 11, 2022 146.45 147.46 145.44 147.46 142,028 +1.07(+0.73%)
Jan 10, 2022 146.74 146.78 144.84 146.39 315,439 -0.54(-0.37%)
Jan 07, 2022 146.57 147.34 146.34 146.93 235,094 +0.44(+0.30%)
Jan 06, 2022 146.80 147.28 146.25 146.49 168,638 +0.00(+0.00%)
Jan 05, 2022 147.71 148.75 146.43 146.49 265,249 -1.00(-0.68%)
Jan 04, 2022 146.62 147.81 146.62 147.48 120,636 +1.46(+1.00%)
Jan 03, 2022 145.53 146.06 145.00 146.03 101,961 +0.72(+0.50%)
Dec 31, 2021 145.29 145.84 145.12 145.31 65,259 +0.00(+0.00%)
Dec 30, 2021 145.81 146.23 145.22 145.31 85,535 -0.18(-0.13%)
Dec 29, 2021 145.16 145.73 145.00 145.49 82,940 +0.41(+0.28%)
Dec 28, 2021 144.69 145.48 144.60 145.07 76,686 +0.35(+0.24%)
Dec 27, 2021 143.50 144.73 143.20 144.73 111,879 +1.48(+1.03%)
Dec 23, 2021 142.80 143.65 142.80 143.25 51,422 +0.80(+0.56%)
Dec 22, 2021 141.53 142.46 141.26 142.46 120,869 +0.86(+0.61%)
Dec 21, 2021 140.46 141.72 140.46 141.59 69,531 +2.13(+1.52%)
Dec 20, 2021 139.49 139.54 138.23 139.47 149,071 -1.44(-1.02%)
Dec 17, 2021 142.13 142.22 140.77 140.91 97,185 -1.96(-1.37%)
Dec 16, 2021 142.72 143.75 142.45 142.86 159,753 +1.01(+0.71%)
Dec 15, 2021 140.80 142.01 140.06 141.85 87,050 +1.19(+0.85%)
Dec 14, 2021 140.32 141.59 140.32 140.66 94,638 -0.25(-0.18%)
Dec 13, 2021 141.40 141.40 140.46 140.91 62,093 -0.75(-0.53%)
Dec 10, 2021 141.34 141.71 140.67 141.66 60,843 +1.04(+0.74%)
Dec 09, 2021 140.53 141.13 140.18 140.62 54,778 -0.28(-0.20%)
Dec 08, 2021 141.19 141.48 140.50 140.90 102,536 -0.09(-0.07%)
Dec 07, 2021 140.62 141.57 140.38 140.99 56,873 +1.70(+1.22%)
Dec 06, 2021 138.53 140.19 138.37 139.29 64,098 +1.99(+1.45%)
Dec 03, 2021 138.00 138.38 136.27 137.31 74,480 -0.24(-0.17%)
Dec 02, 2021 135.20 138.15 134.96 137.55 110,521 +2.91(+2.16%)
Dec 01, 2021 137.43 138.60 134.55 134.64 111,242 -1.04(-0.77%)
Nov 30, 2021 137.75 137.94 135.63 135.68 118,683 -3.35(-2.41%)
Nov 29, 2021 139.90 139.90 138.29 139.03 93,128 +0.70(+0.50%)
Nov 26, 2021 138.97 138.98 137.64 138.33 115,216 -3.54(-2.50%)
Nov 24, 2021 141.52 141.90 141.41 141.87 84,975 +0.01(+0.01%)
Nov 23, 2021 141.04 141.90 140.75 141.86 67,670 +1.11(+0.79%)
Nov 22, 2021 140.43 141.72 140.21 140.75 60,403 +0.87(+0.62%)
Nov 19, 2021 140.72 140.72 139.73 139.88 54,395 -1.21(-0.86%)
Nov 18, 2021 141.76 141.20 141.07 141.10 58,879 -0.61(-0.43%)
Nov 17, 2021 142.18 142.18 141.49 141.71 31,511 -0.57(-0.40%)
Nov 16, 2021 142.62 142.99 142.27 142.28 48,021 -0.25(-0.17%)
Nov 15, 2021 142.84 142.86 142.31 142.53 43,728 +0.16(+0.11%)
Nov 12, 2021 142.50 142.60 141.91 142.37 43,804 +0.32(+0.22%)
Nov 11, 2021 142.48 142.48 141.94 142.05 38,824 -0.24(-0.17%)
Nov 10, 2021 142.49 142.29 57,647 -0.31(-0.22%)
Nov 09, 2021 142.83 142.83 142.09 142.60 55,334 -0.19(-0.13%)
Nov 08, 2021 143.39 143.51 142.58 142.80 63,634 +0.13(+0.09%)
Nov 05, 2021 142.40 143.21 142.21 142.66 67,597 +1.22(+0.86%)
Nov 04, 2021 142.25 142.25 140.90 141.44 55,953 -0.70(-0.49%)
Nov 03, 2021 141.03 142.21 140.99 142.14 53,982 +0.74(+0.52%)
Nov 02, 2021 141.12 141.64 140.88 141.40 69,408 +0.32(+0.23%)
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.