Indicators

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

172.52 +0.13 (+0.08%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	45.65	45.65	45.40	45.44	12,200	+0.15(+0.33%)
Jan 30, 2012	45.28	45.29	45.14	45.29	1,399	-0.21(-0.47%)
Jan 27, 2012	45.55	45.59	45.50	45.50	1,271	-0.46(-1.01%)
Jan 26, 2012	46.07	46.07	45.90	45.96	5,682	-0.06(-0.14%)
Jan 25, 2012	45.66	46.03	45.58	46.03	5,450	+0.19(+0.41%)
Jan 24, 2012	45.48	45.84	45.48	45.84	2,609	-0.13(-0.27%)
Jan 23, 2012	46.19	46.19	45.96	45.96	1,425	+0.05(+0.12%)
Jan 20, 2012	45.66	45.91	45.66	45.91	15,766	+0.18(+0.39%)
Jan 19, 2012	45.78	45.78	45.72	45.73	892	+0.26(+0.57%)
Jan 18, 2012	44.90	45.47	44.90	45.47	2,162	+0.25(+0.55%)
Jan 17, 2012	45.22	45.22	45.22	45.22	127	+0.31(+0.68%)
Jan 13, 2012	44.83	44.91	44.61	44.91	6,599	-0.14(-0.31%)
Jan 12, 2012	45.27	45.27	45.05	45.05	1,548	-0.01(-0.02%)
Jan 11, 2012	45.01	45.07	44.98	45.06	1,276	+0.14(+0.31%)
Jan 10, 2012	44.99	45.03	44.92	44.92	7,076	+0.43(+0.97%)
Jan 09, 2012	44.33	44.49	44.22	44.49	1,850	+0.17(+0.39%)
Jan 06, 2012	44.27	44.42	44.27	44.32	1,935	-0.07(-0.16%)
Jan 05, 2012	43.87	44.39	43.87	44.39	4,793	+0.18(+0.41%)

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.