Indicators

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

176.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	63.81	63.81	63.48	63.49	6,747	-0.20(-0.31%)
Nov 27, 2013	63.74	63.74	63.51	63.69	13,412	-0.01(-0.02%)
Nov 26, 2013	63.74	63.74	63.61	63.70	12,916	+0.08(+0.13%)
Nov 25, 2013	63.92	63.92	63.58	63.61	15,507	-0.18(-0.28%)
Nov 22, 2013	63.56	63.80	63.55	63.80	4,548	+0.34(+0.53%)
Nov 21, 2013	63.24	63.54	63.17	63.46	13,299	+0.55(+0.88%)
Nov 20, 2013	63.37	63.39	62.91	62.91	8,352	-0.24(-0.39%)
Nov 19, 2013	63.28	63.42	63.08	63.15	13,552	-0.05(-0.09%)
Nov 18, 2013	63.65	63.65	63.17	63.21	24,075	-0.16(-0.25%)
Nov 15, 2013	63.18	63.37	63.17	63.37	2,765	+0.21(+0.33%)
Nov 14, 2013	62.97	63.16	62.76	63.16	16,651	+0.82(+1.32%)
Nov 12, 2013	62.58	62.58	62.24	62.34	9,452	-0.26(-0.42%)
Nov 11, 2013	62.57	62.62	62.50	62.60	4,471	+0.41(+0.66%)
Nov 08, 2013	61.61	62.24	61.61	62.19	3,725	+0.38(+0.61%)
Nov 07, 2013	62.25	62.29	61.81	61.81	4,031	-0.54(-0.87%)
Nov 06, 2013	62.41	62.43	62.24	62.35	4,596	+0.34(+0.55%)
Nov 05, 2013	61.84	62.15	61.84	62.02	4,116	-0.18(-0.29%)
Nov 04, 2013	62.13	62.20	62.02	62.20	9,798	+0.23(+0.37%)

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.