Indicators

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

174.26 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	48.85	49.83	48.85	49.79	27,004	+0.74(+1.52%)
Dec 28, 2012	49.26	49.50	49.05	49.05	4,424	-0.32(-0.65%)
Dec 27, 2012	49.36	49.37	49.26	49.37	5,131	-0.31(-0.61%)
Dec 26, 2012	49.99	49.99	49.63	49.68	28,620	-0.18(-0.36%)
Dec 24, 2012	49.99	49.99	49.80	49.86	1,428	-0.46(-0.92%)
Dec 21, 2012	50.27	50.51	50.11	50.32	28,954	-0.53(-1.05%)
Dec 20, 2012	50.57	50.86	50.55	50.85	2,808	+0.34(+0.67%)
Dec 19, 2012	50.98	50.98	50.51	50.51	14,230	-0.31(-0.62%)
Dec 18, 2012	50.42	50.83	50.41	50.83	15,913	+0.57(+1.14%)
Dec 17, 2012	49.80	50.26	49.80	50.26	9,364	+0.55(+1.10%)
Dec 14, 2012	49.72	49.80	49.63	49.71	4,648	-0.10(-0.20%)
Dec 13, 2012	50.01	50.08	49.72	49.81	12,610	-0.14(-0.28%)
Dec 12, 2012	50.05	50.31	49.95	49.95	3,695	+0.09(+0.17%)
Dec 11, 2012	49.87	49.98	49.75	49.86	3,354	+0.21(+0.43%)
Dec 10, 2012	49.54	49.65	49.52	49.65	2,101	+0.12(+0.24%)
Dec 07, 2012	49.53	49.59	49.33	49.54	2,297	+0.28(+0.57%)
Dec 06, 2012	49.15	49.25	49.15	49.25	19,572	+0.12(+0.24%)
Dec 05, 2012	48.94	49.35	48.77	49.14	4,057	+0.29(+0.60%)

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.