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 (%)
Dec 30, 2011	43.51	43.51	43.42	43.51	980	+0.09(+0.21%)
Dec 29, 2011	43.24	43.44	43.24	43.42	6,013	+0.39(+0.91%)
Dec 28, 2011	43.62	43.62	43.02	43.02	12,090	-0.63(-1.44%)
Dec 27, 2011	43.71	43.72	43.65	43.65	3,177	-0.02(-0.05%)
Dec 23, 2011	43.58	43.68	43.57	43.68	867	+0.63(+1.47%)
Dec 21, 2011	42.84	43.10	42.65	43.04	14,134	+0.22(+0.52%)
Dec 20, 2011	42.20	42.88	42.17	42.82	9,773	+1.38(+3.33%)
Dec 19, 2011	42.12	42.12	41.41	41.44	6,231	-0.64(-1.53%)
Dec 16, 2011	42.27	42.48	42.04	42.08	11,438	+0.12(+0.30%)
Dec 15, 2011	42.05	42.19	41.96	41.96	6,538	+0.19(+0.45%)
Dec 14, 2011	42.05	42.07	41.77	41.77	2,384	-0.21(-0.50%)
Dec 13, 2011	42.80	42.83	41.98	41.98	8,468	-0.53(-1.24%)
Dec 12, 2011	42.29	42.51	42.27	42.51	2,304	-0.72(-1.67%)
Dec 09, 2011	42.97	43.27	42.97	43.23	4,254	+0.61(+1.42%)
Dec 08, 2011	43.21	43.21	42.59	42.62	12,589	-0.96(-2.20%)
Dec 07, 2011	43.23	43.58	43.00	43.58	4,465	+0.03(+0.07%)
Dec 06, 2011	43.29	43.55	43.29	43.55	944	+0.55(+1.28%)
Dec 05, 2011	43.49	43.53	43.00	43.00	3,446	-0.03(-0.07%)
Dec 02, 2011	43.12	43.12	42.97	43.03	1,723	+0.30(+0.70%)

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.