Indicators

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

178.21 +0.47 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	116.10	116.56	114.10	114.50	92,053	-2.07(-1.78%)
Jan 28, 2021	116.07	117.62	116.07	116.57	98,882	+1.33(+1.15%)
Jan 27, 2021	116.69	116.69	114.74	115.24	162,832	-2.77(-2.34%)
Jan 26, 2021	118.74	118.87	117.89	118.01	56,402	-0.42(-0.36%)
Jan 25, 2021	117.99	118.43	117.15	118.43	95,407	+0.00(+0.00%)
Jan 22, 2021	118.36	118.81	117.92	118.43	115,120	-0.82(-0.69%)
Jan 21, 2021	119.94	119.94	119.15	119.25	101,111	-0.68(-0.56%)
Jan 20, 2021	119.90	120.13	119.29	119.93	88,384	+0.45(+0.38%)
Jan 19, 2021	119.84	119.85	119.26	119.48	113,556	+0.47(+0.40%)
Jan 15, 2021	119.36	119.48	118.19	119.00	93,542	-1.21(-1.01%)
Jan 14, 2021	120.24	120.82	120.00	120.22	280,369	+0.49(+0.41%)
Jan 13, 2021	119.86	120.15	119.47	119.73	70,345	-0.02(-0.02%)
Jan 12, 2021	119.46	120.01	119.08	119.75	88,899	+0.49(+0.41%)
Jan 11, 2021	118.41	119.48	118.41	119.26	83,928	-0.05(-0.04%)
Jan 08, 2021	119.57	119.57	118.19	119.31	159,234	+0.10(+0.09%)
Jan 07, 2021	119.20	119.74	118.81	119.20	205,314	+0.85(+0.72%)
Jan 06, 2021	116.13	119.07	116.13	118.36	170,662	+2.66(+2.30%)
Jan 05, 2021	114.82	116.19	114.55	115.69	148,851	+0.93(+0.81%)

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.