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

190.12 +1.37 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 138.94 141.70 137.91 141.64 163,640 +2.69(+1.94%)
Nov 29, 2022 138.64 139.13 138.24 138.94 72,597 +0.44(+0.31%)
Nov 28, 2022 139.59 140.03 138.34 138.51 121,848 -2.14(-1.52%)
Nov 25, 2022 140.29 140.74 140.29 140.65 45,371 +0.44(+0.32%)
Nov 23, 2022 139.53 140.29 139.32 140.21 76,574 +0.51(+0.37%)
Nov 22, 2022 138.84 139.83 138.63 139.70 172,317 +1.70(+1.23%)
Nov 21, 2022 137.43 138.22 137.15 138.00 95,927 +0.13(+0.09%)
Nov 18, 2022 137.49 138.05 136.96 137.87 85,117 +1.17(+0.85%)
Nov 17, 2022 135.45 136.74 135.37 136.71 99,450 -0.28(-0.20%)
Nov 16, 2022 137.31 137.80 136.86 136.99 107,708 -0.85(-0.62%)
Nov 15, 2022 138.56 138.82 136.66 137.84 168,732 +0.87(+0.63%)
Nov 14, 2022 137.66 138.78 136.89 136.97 172,843 -0.87(-0.63%)
Nov 11, 2022 137.72 138.13 136.79 137.84 106,457 +0.49(+0.36%)
Nov 10, 2022 135.93 137.54 135.14 137.34 118,470 +5.11(+3.86%)
Nov 09, 2022 134.00 134.37 132.13 132.24 114,207 -2.49(-1.85%)
Nov 08, 2022 134.18 135.45 133.44 134.73 171,593 +0.82(+0.61%)
Nov 07, 2022 133.29 134.11 132.73 133.91 125,316 +1.16(+0.87%)
Nov 04, 2022 132.76 133.57 131.00 132.75 104,434 +1.71(+1.30%)
Nov 03, 2022 130.31 131.81 129.93 131.04 98,961 -0.47(-0.36%)
Nov 02, 2022 133.65 131.51 131.51 139,986 -2.40(-1.79%)
Nov 01, 2022 134.91 134.91 133.26 133.91 120,479 +0.16(+0.12%)
Oct 31, 2022 133.66 134.47 133.43 133.75 144,130 -0.56(-0.42%)
Oct 28, 2022 131.77 134.37 131.77 134.31 152,443 +2.91(+2.21%)
Oct 27, 2022 131.82 132.81 131.23 131.41 177,985 +0.41(+0.31%)
Oct 26, 2022 130.57 132.20 130.57 131.00 99,828 +0.72(+0.56%)
Oct 25, 2022 128.58 130.32 128.55 130.28 114,411 +1.65(+1.28%)
Oct 24, 2022 127.75 129.11 127.44 128.63 186,176 +1.50(+1.18%)
Oct 21, 2022 124.38 127.31 123.88 127.13 143,227 +2.82(+2.27%)
Oct 20, 2022 125.51 126.52 124.06 124.31 149,806 -1.12(-0.89%)
Oct 19, 2022 125.62 126.42 124.59 125.43 105,120 -0.78(-0.62%)
Oct 18, 2022 126.73 127.00 125.04 126.21 141,887 +1.71(+1.37%)
Oct 17, 2022 123.95 125.01 123.95 124.50 179,249 +2.29(+1.87%)
Oct 14, 2022 125.07 125.47 122.03 122.22 145,737 -2.10(-1.69%)
Oct 13, 2022 119.22 124.76 118.91 124.31 322,900 +3.29(+2.72%)
Oct 12, 2022 121.68 122.11 120.97 121.02 155,483 -0.55(-0.45%)
Oct 11, 2022 121.31 123.03 120.92 121.57 171,162 -0.25(-0.21%)
Oct 10, 2022 122.98 123.24 121.19 121.82 158,148 -0.66(-0.54%)
Oct 07, 2022 124.13 124.21 121.84 122.48 195,455 -2.45(-1.96%)
Oct 06, 2022 126.14 126.70 124.81 124.93 149,159 -1.68(-1.33%)
Oct 05, 2022 125.74 127.27 124.98 126.61 119,740 -0.32(-0.25%)
Oct 04, 2022 124.87 126.93 124.87 126.93 140,150 +3.64(+2.95%)
Oct 03, 2022 121.50 123.81 121.02 123.29 245,766 +3.46(+2.88%)
Sep 30, 2022 121.48 122.23 119.81 119.83 249,773 -1.69(-1.39%)
Sep 29, 2022 122.65 122.65 120.78 121.52 242,990 -1.87(-1.52%)
Sep 28, 2022 121.73 124.03 121.28 123.39 322,573 +2.34(+1.93%)
Sep 27, 2022 122.72 123.22 120.33 121.06 255,494 -0.53(-0.43%)
Sep 26, 2022 122.90 123.40 121.11 121.58 306,387 -1.77(-1.43%)
Sep 23, 2022 124.30 124.30 121.79 123.35 307,849 -2.25(-1.79%)
Sep 22, 2022 126.68 126.68 125.56 125.60 341,960 -0.93(-0.73%)
Sep 21, 2022 129.32 129.95 126.53 126.53 189,126 -2.07(-1.61%)
Sep 20, 2022 129.33 129.33 127.86 128.60 132,250 -1.69(-1.30%)
Sep 19, 2022 128.28 130.29 128.22 130.29 78,572 +0.84(+0.65%)
Sep 16, 2022 129.18 129.60 128.52 129.45 107,936 -1.01(-0.77%)
Sep 15, 2022 130.96 131.82 130.12 130.46 86,614 -0.87(-0.66%)
Sep 14, 2022 131.45 131.78 130.37 131.33 100,528 +0.26(+0.20%)
Sep 13, 2022 133.42 133.85 130.62 131.07 109,768 -4.70(-3.46%)
Sep 12, 2022 135.43 136.18 135.22 135.77 89,764 +1.22(+0.91%)
Sep 09, 2022 133.66 134.91 133.63 134.55 61,634 +1.60(+1.20%)
Sep 08, 2022 131.47 133.03 131.01 132.95 208,688 +0.81(+0.61%)
Sep 07, 2022 129.72 132.27 129.62 132.14 100,094 +2.14(+1.65%)
Sep 06, 2022 130.86 130.98 129.52 130.00 150,372 -0.37(-0.29%)
Sep 02, 2022 132.81 133.16 129.85 130.38 184,670 -1.18(-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.