Indicators

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

174.26 +0.87 (+0.50%)

Official Closing 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 (%)
Feb 28, 2013	53.89	54.13	53.69	53.69	4,811	-0.20(-0.36%)
Feb 27, 2013	53.07	53.92	53.07	53.88	15,736	+0.86(+1.63%)
Feb 26, 2013	53.01	53.02	52.68	53.02	5,759	-0.86(-1.61%)
Feb 22, 2013	53.59	53.88	53.57	53.88	15,604	+0.43(+0.81%)
Feb 21, 2013	53.49	53.49	53.18	53.45	17,178	-0.20(-0.36%)
Feb 20, 2013	54.22	54.27	53.62	53.65	37,022	-0.60(-1.11%)
Feb 19, 2013	53.98	54.28	53.98	54.25	56,058	+0.44(+0.81%)
Feb 15, 2013	54.13	54.13	53.74	53.82	6,820	-0.21(-0.39%)
Feb 14, 2013	53.72	54.02	53.72	54.02	8,668	-0.02(-0.03%)
Feb 13, 2013	54.15	54.15	53.88	54.04	14,098	+0.09(+0.16%)
Feb 12, 2013	53.80	53.99	53.73	53.95	7,686	+0.21(+0.39%)
Feb 11, 2013	53.71	53.76	53.62	53.74	8,667	+0.09(+0.18%)
Feb 08, 2013	53.57	53.71	53.57	53.65	6,825	+0.18(+0.34%)
Feb 07, 2013	53.65	53.65	53.20	53.47	3,059	-0.15(-0.28%)
Feb 06, 2013	53.37	53.62	53.37	53.62	5,584	+0.46(+0.86%)
Feb 04, 2013	53.41	53.42	53.09	53.16	11,432	-0.47(-0.88%)

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.