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

180.47 +0.57 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 140.33 143.12 139.30 143.06 162,010 +2.72(+1.94%)
Nov 29, 2022 140.03 140.53 139.63 140.34 71,874 +0.44(+0.31%)
Nov 28, 2022 141.00 141.44 139.73 139.90 120,635 -2.17(-1.52%)
Nov 25, 2022 141.70 142.16 141.70 142.07 44,919 +0.45(+0.32%)
Nov 23, 2022 140.94 141.70 140.72 141.62 75,812 +0.52(+0.37%)
Nov 22, 2022 140.24 141.24 140.02 141.10 170,601 +1.72(+1.23%)
Nov 21, 2022 138.81 139.61 138.53 139.39 94,972 +0.13(+0.09%)
Nov 18, 2022 138.87 139.44 138.34 139.26 84,270 +1.18(+0.85%)
Nov 17, 2022 136.81 138.12 136.73 138.08 98,460 -0.28(-0.20%)
Nov 16, 2022 138.69 139.18 138.23 138.36 106,636 -0.86(-0.62%)
Nov 15, 2022 139.95 140.22 138.03 139.22 167,052 +0.88(+0.63%)
Nov 14, 2022 139.04 140.18 138.26 138.34 171,122 -0.88(-0.63%)
Nov 11, 2022 139.10 139.52 138.17 139.22 105,397 +0.50(+0.36%)
Nov 10, 2022 137.30 138.93 136.50 138.72 117,290 +5.16(+3.86%)
Nov 09, 2022 135.35 135.72 133.46 133.57 113,070 -2.51(-1.85%)
Nov 08, 2022 135.53 136.81 134.78 136.08 169,884 +0.83(+0.61%)
Nov 07, 2022 134.63 135.46 134.06 135.25 124,068 +1.17(+0.87%)
Nov 04, 2022 134.09 134.91 132.32 134.08 103,394 +1.72(+1.30%)
Nov 03, 2022 131.62 133.13 131.24 132.36 97,976 -0.48(-0.36%)
Nov 02, 2022 134.99 132.83 132.83 138,592 -2.43(-1.80%)
Nov 01, 2022 136.27 136.27 134.60 135.26 119,279 +0.17(+0.12%)
Oct 31, 2022 135.01 135.83 134.78 135.10 142,696 -0.57(-0.42%)
Oct 28, 2022 133.10 135.72 133.10 135.66 150,925 +2.94(+2.21%)
Oct 27, 2022 133.15 134.15 132.55 132.73 176,213 +0.41(+0.31%)
Oct 26, 2022 131.88 133.53 131.88 132.32 98,834 +0.73(+0.56%)
Oct 25, 2022 129.87 131.63 129.85 131.59 113,272 +1.67(+1.28%)
Oct 24, 2022 129.03 130.41 128.72 129.92 184,322 +1.51(+1.18%)
Oct 21, 2022 125.63 128.59 125.12 128.41 141,801 +2.85(+2.27%)
Oct 20, 2022 126.77 127.79 125.30 125.56 148,315 -1.13(-0.89%)
Oct 19, 2022 126.89 127.69 125.84 126.69 104,073 -0.79(-0.62%)
Oct 18, 2022 128.01 128.28 126.30 127.48 140,474 +1.73(+1.37%)
Oct 17, 2022 125.20 126.26 125.20 125.76 177,465 +2.31(+1.87%)
Oct 14, 2022 126.33 126.73 123.26 123.44 144,286 -2.12(-1.69%)
Oct 13, 2022 120.42 126.02 120.10 125.56 319,685 +3.33(+2.72%)
Oct 12, 2022 122.90 123.34 122.19 122.24 153,935 -0.56(-0.45%)
Oct 11, 2022 122.53 124.26 122.14 122.79 169,457 -0.25(-0.21%)
Oct 10, 2022 124.22 124.48 122.41 123.05 156,573 -0.66(-0.54%)
Oct 07, 2022 125.38 125.46 123.06 123.71 193,509 -2.48(-1.96%)
Oct 06, 2022 127.40 127.98 126.07 126.19 147,674 -1.70(-1.33%)
Oct 05, 2022 127.00 128.54 126.23 127.88 118,548 -0.32(-0.25%)
Oct 04, 2022 126.13 128.20 126.13 128.20 138,755 +3.68(+2.95%)
Oct 03, 2022 122.72 125.05 122.24 124.53 243,319 +3.49(+2.88%)
Sep 30, 2022 122.70 123.47 121.02 121.04 247,286 -1.71(-1.39%)
Sep 29, 2022 123.88 123.88 121.99 122.74 240,571 -1.89(-1.52%)
Sep 28, 2022 122.96 125.28 122.50 124.64 319,362 +2.36(+1.93%)
Sep 27, 2022 123.95 124.46 121.54 122.28 252,950 -0.53(-0.43%)
Sep 26, 2022 124.14 124.64 122.33 122.81 303,336 -1.78(-1.43%)
Sep 23, 2022 125.55 125.55 123.01 124.59 304,783 -2.28(-1.79%)
Sep 22, 2022 127.95 127.95 126.82 126.87 338,555 -0.94(-0.73%)
Sep 21, 2022 130.62 131.25 127.81 127.81 187,243 -2.09(-1.61%)
Sep 20, 2022 130.63 130.63 129.14 129.90 130,934 -1.71(-1.30%)
Sep 19, 2022 129.57 131.60 129.51 131.60 77,790 +0.85(+0.65%)
Sep 16, 2022 130.48 130.91 129.81 130.75 106,861 -1.02(-0.77%)
Sep 15, 2022 132.28 133.14 131.43 131.77 85,751 -0.88(-0.66%)
Sep 14, 2022 132.78 133.10 131.68 132.65 99,527 +0.26(+0.20%)
Sep 13, 2022 134.76 135.20 131.93 132.39 108,675 -4.75(-3.46%)
Sep 12, 2022 136.80 137.55 136.58 137.13 88,870 +1.23(+0.91%)
Sep 09, 2022 135.00 136.27 134.97 135.90 61,020 +1.62(+1.20%)
Sep 08, 2022 132.79 134.36 132.33 134.29 206,609 +0.81(+0.61%)
Sep 07, 2022 131.02 133.60 130.93 133.47 99,097 +2.16(+1.64%)
Sep 06, 2022 132.18 132.30 130.82 131.31 148,875 -0.38(-0.29%)
Sep 02, 2022 134.15 134.50 131.16 131.69 182,832 -1.19(-0.90%)
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.