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 29, 2024	174.11	174.14	173.19	173.33	161,962	+0.04(+0.02%)
Feb 28, 2024	172.87	173.72	172.77	173.29	114,946	+0.16(+0.09%)
Feb 27, 2024	172.98	173.22	172.64	173.13	80,433	+0.33(+0.19%)
Feb 26, 2024	173.73	174.06	172.69	172.80	60,334	-0.96(-0.55%)
Feb 23, 2024	173.39	174.15	173.28	173.76	74,209	+0.66(+0.38%)
Feb 22, 2024	172.26	173.44	171.89	173.10	74,674	+1.13(+0.66%)
Feb 21, 2024	171.12	171.97	170.89	171.97	65,249	+0.81(+0.47%)
Feb 20, 2024	170.86	171.82	170.86	171.16	226,563	-0.05(-0.03%)
Feb 16, 2024	171.31	172.06	170.83	171.21	97,506	-0.47(-0.27%)
Feb 15, 2024	169.81	171.75	169.81	171.68	91,068	+2.20(+1.30%)
Feb 14, 2024	169.15	169.52	168.42	169.48	124,522	+1.09(+0.65%)
Feb 13, 2024	169.25	169.70	167.27	168.39	115,015	-2.33(-1.36%)
Feb 12, 2024	169.74	171.10	169.68	170.72	100,758	+1.03(+0.61%)
Feb 09, 2024	169.76	169.76	168.96	169.69	112,693	-0.06(-0.04%)
Feb 08, 2024	169.71	169.80	168.99	169.75	98,160	+0.09(+0.05%)
Feb 07, 2024	169.95	170.02	169.24	169.66	79,853	+0.29(+0.17%)
Feb 06, 2024	168.55	169.45	168.30	169.37	85,322	+1.24(+0.74%)
Feb 05, 2024	168.98	168.98	167.84	168.13	97,349	-1.53(-0.90%)
Feb 02, 2024	169.50	170.43	168.63	169.66	122,283	-0.38(-0.22%)

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.