Indicators

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

172.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		95.97	95.97	95.97	0	-0.44(-0.45%)
Dec 28, 2017	96.25	96.41	96.12	96.41	15,090	+0.34(+0.35%)
Dec 27, 2017	96.11	96.20	96.00	96.07	22,335	-0.05(-0.05%)
Dec 26, 2017	96.12	96.39	96.05	96.12	24,854	+0.03(+0.03%)
Dec 22, 2017	96.28	96.28	95.99	96.09	25,155	-0.08(-0.08%)
Dec 21, 2017	95.85	96.35	95.74	96.17	31,162	+0.49(+0.51%)
Dec 20, 2017	96.02	96.02	95.62	95.68	24,576	+0.10(+0.10%)
Dec 19, 2017	96.19	96.19	95.59	95.59	31,653	-0.30(-0.31%)
Dec 18, 2017	95.95	96.20	95.89	95.89	39,848	+0.49(+0.51%)
Dec 15, 2017	95.14	95.64	95.10	95.40	39,175	+0.74(+0.78%)
Dec 14, 2017	95.29	95.33	94.61	94.66	19,441	-0.42(-0.44%)
Dec 13, 2017	95.38	95.59	95.08	95.08	27,372	-0.21(-0.22%)
Dec 12, 2017	95.42	95.61	95.10	95.29	17,976	+0.27(+0.28%)
Dec 11, 2017	94.75	95.08	94.74	95.02	17,718	+0.28(+0.29%)
Dec 08, 2017	94.58	94.76	94.35	94.74	34,153	+0.46(+0.49%)
Dec 07, 2017	93.91	94.39	93.91	94.28	19,774	+0.27(+0.29%)
Dec 06, 2017	94.19	94.39	94.01	94.01	23,409	-0.30(-0.32%)
Dec 05, 2017	94.74	95.00	94.24	94.31	37,484	-0.55(-0.58%)
Dec 04, 2017	95.12	95.12	94.86	94.86	43,398	+0.52(+0.55%)

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.