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, 2014	64.58	64.97	64.52	64.74	11,457	+0.33(+0.52%)
Feb 27, 2014	64.30	64.49	64.13	64.40	4,129	+0.17(+0.27%)
Feb 26, 2014	64.40	64.43	64.17	64.23	20,696	+0.03(+0.05%)
Feb 25, 2014	64.42	64.48	64.20	64.20	17,519	-0.34(-0.53%)
Feb 24, 2014	64.37	64.66	63.99	64.54	6,679	+0.55(+0.86%)
Feb 21, 2014	64.25	64.25	63.96	63.99	7,967	-0.14(-0.22%)
Feb 20, 2014	63.81	64.19	63.63	64.13	11,440	+0.39(+0.61%)
Feb 19, 2014	64.07	64.36	63.74	63.74	12,471	-0.35(-0.54%)
Feb 18, 2014	64.05	64.17	64.03	64.09	26,168	+0.04(+0.06%)
Feb 14, 2014	63.60	64.05	64.05	64.05	9,721	+0.41(+0.64%)
Feb 13, 2014	63.01	63.64	63.01	63.64	8,538	+0.32(+0.51%)
Feb 12, 2014	63.53	63.60	63.24	63.32	12,181	+0.00(+0.00%)
Feb 11, 2014	62.72	63.51	62.72	63.32	7,505	+0.77(+1.23%)
Feb 10, 2014	62.71	62.71	62.45	62.55	11,459	-0.11(-0.18%)
Feb 07, 2014	62.38	62.67	62.12	62.66	22,837	+0.70(+1.14%)
Feb 06, 2014	61.58	61.96	61.58	61.96	9,519	+0.74(+1.20%)
Feb 05, 2014	61.20	61.32	60.98	61.22	7,782	-0.09(-0.14%)
Feb 04, 2014	61.24	61.39	61.03	61.31	16,064	+0.30(+0.49%)

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.