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 (%)
Feb 28, 2011	47.60	47.65	47.52	47.65	6,056	+0.34(+0.71%)
Feb 25, 2011	47.23	47.33	47.23	47.31	4,668	+0.81(+1.74%)
Feb 24, 2011	47.00	47.00	46.50	46.50	5,691	-0.52(-1.12%)
Feb 23, 2011	47.26	47.33	46.92	47.03	7,383	-0.16(-0.33%)
Feb 22, 2011	47.63	47.78	47.10	47.18	9,285	-0.87(-1.81%)
Feb 18, 2011	47.96	48.14	47.96	48.05	13,978	-0.02(-0.05%)
Feb 17, 2011	47.88	48.08	47.88	48.08	36,364	+0.31(+0.64%)
Feb 16, 2011	47.80	47.80	47.69	47.77	8,344	+0.37(+0.78%)
Feb 15, 2011	47.51	47.51	47.40	47.40	942	-0.24(-0.49%)
Feb 14, 2011	47.51	47.67	47.51	47.64	3,271	+0.13(+0.28%)
Feb 11, 2011	47.45	47.55	47.45	47.51	4,145	+0.30(+0.63%)
Feb 10, 2011	46.94	47.21	46.94	47.21	4,511	+0.13(+0.28%)
Feb 09, 2011	47.28	47.28	47.03	47.08	3,050	-0.24(-0.51%)
Feb 08, 2011	47.11	47.32	47.11	47.32	5,191	+0.09(+0.20%)
Feb 07, 2011	46.98	47.29	46.98	47.22	16,868	+0.36(+0.77%)
Feb 04, 2011	46.86	46.86	46.55	46.86	3,657	+0.19(+0.42%)
Feb 03, 2011	46.64	46.67	46.59	46.67	8,778	+0.01(+0.02%)
Feb 02, 2011	46.75	46.85	46.66	46.66	8,362	-0.14(-0.30%)

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.