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

188.75 -0.49 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 145.31 145.69 143.56 143.75 144,392 -1.80(-1.24%)
Mar 30, 2022 145.73 146.13 144.95 145.55 100,533 -0.36(-0.25%)
Mar 29, 2022 145.53 145.94 144.70 145.91 151,270 +1.38(+0.96%)
Mar 28, 2022 144.17 144.53 143.20 144.53 930,819 +0.04(+0.03%)
Mar 25, 2022 143.31 144.49 143.31 144.49 143,966 +1.43(+1.00%)
Mar 24, 2022 142.14 143.08 141.84 143.06 72,737 +1.47(+1.03%)
Mar 23, 2022 142.75 142.89 141.60 141.60 97,347 -1.59(-1.11%)
Mar 22, 2022 142.88 143.39 142.67 143.18 90,450 +0.89(+0.63%)
Mar 21, 2022 142.24 142.91 141.56 142.29 127,584 +0.24(+0.17%)
Mar 18, 2022 141.20 142.18 140.57 142.05 138,874 +0.50(+0.36%)
Mar 17, 2022 139.64 141.58 139.54 141.55 123,914 +1.67(+1.20%)
Mar 16, 2022 139.05 139.94 137.44 139.88 182,411 +1.77(+1.28%)
Mar 15, 2022 136.70 138.22 136.62 138.11 70,850 +1.80(+1.32%)
Mar 14, 2022 136.91 137.88 135.72 136.31 133,920 +0.02(+0.01%)
Mar 11, 2022 138.12 138.48 136.19 136.30 100,641 -1.10(-0.80%)
Mar 10, 2022 136.25 137.56 136.02 137.40 121,527 -0.15(-0.11%)
Mar 09, 2022 137.50 138.32 137.16 137.55 122,438 +2.14(+1.58%)
Mar 08, 2022 136.93 138.41 135.39 135.41 210,542 -1.20(-0.88%)
Mar 07, 2022 139.18 139.27 136.55 136.61 252,306 -3.06(-2.19%)
Mar 04, 2022 138.80 139.74 138.11 139.67 544,678 -0.46(-0.33%)
Mar 03, 2022 140.52 141.01 139.18 140.12 238,215 +0.19(+0.14%)
Mar 02, 2022 138.08 140.51 138.08 139.94 403,138 +2.73(+1.99%)
Mar 01, 2022 139.11 139.52 136.53 137.21 262,584 -2.19(-1.57%)
Feb 28, 2022 138.24 139.72 137.71 139.39 218,262 -0.78(-0.56%)
Feb 25, 2022 137.19 140.47 138.09 140.17 204,487 +3.78(+2.77%)
Feb 24, 2022 133.89 136.64 133.22 136.39 369,091 -0.02(-0.01%)
Feb 23, 2022 138.86 139.03 136.31 136.41 201,380 -1.76(-1.27%)
Feb 22, 2022 139.23 139.62 137.26 138.17 215,516 -1.12(-0.80%)
Feb 18, 2022 139.29 0 -0.64(-0.46%)
Feb 17, 2022 140.99 141.10 139.67 139.93 92,333 -1.84(-1.30%)
Feb 16, 2022 141.15 142.15 140.79 141.77 78,624 +0.20(+0.14%)
Feb 15, 2022 141.01 141.85 140.95 141.57 114,916 +1.56(+1.11%)
Feb 14, 2022 140.97 141.16 139.15 140.01 182,954 -1.02(-0.72%)
Feb 11, 2022 142.52 143.35 140.53 141.03 168,079 -1.44(-1.01%)
Feb 10, 2022 143.16 144.72 141.91 142.46 137,530 -1.92(-1.33%)
Feb 09, 2022 143.77 144.52 143.74 144.38 187,325 +1.62(+1.14%)
Feb 08, 2022 141.98 143.00 141.57 142.76 139,043 +0.90(+0.64%)
Feb 07, 2022 141.87 142.68 141.32 141.85 146,655 +0.17(+0.12%)
Feb 04, 2022 141.43 142.66 140.48 141.68 148,395 -0.41(-0.29%)
Feb 03, 2022 142.94 141.85 142.09 139,742 -1.30(-0.91%)
Feb 02, 2022 142.24 143.60 142.00 143.39 212,526 +0.91(+0.64%)
Feb 01, 2022 141.57 142.64 140.98 142.48 435,296 +1.20(+0.85%)
Jan 31, 2022 139.34 141.51 141.28 219,137 +1.19(+0.85%)
Jan 28, 2022 137.77 140.10 136.54 140.10 119,869 +2.11(+1.53%)
Jan 27, 2022 139.37 140.66 137.29 137.99 185,250 -0.13(-0.10%)
Jan 26, 2022 140.03 140.99 137.07 138.12 243,643 -1.02(-0.73%)
Jan 25, 2022 137.95 139.94 136.02 139.14 173,554 -0.51(-0.37%)
Jan 24, 2022 137.82 139.74 135.04 139.65 313,020 +0.22(+0.16%)
Jan 21, 2022 141.18 141.65 139.12 139.43 281,450 -1.76(-1.25%)
Jan 20, 2022 142.72 144.26 141.10 141.19 260,672 -1.40(-0.98%)
Jan 19, 2022 144.09 144.26 142.47 142.59 250,696 -1.25(-0.87%)
Jan 18, 2022 144.68 144.68 143.25 143.84 188,690 -1.64(-1.13%)
Jan 14, 2022 145.48 0 -0.32(-0.22%)
Jan 13, 2022 146.29 147.00 145.44 145.81 166,782 -0.30(-0.21%)
Jan 12, 2022 146.22 146.49 145.46 146.11 209,957 +0.11(+0.08%)
Jan 11, 2022 144.99 146.00 143.99 146.00 143,456 +1.06(+0.73%)
Jan 10, 2022 145.27 145.32 143.39 144.93 318,611 -0.53(-0.37%)
Jan 07, 2022 145.11 145.87 144.88 145.46 237,458 +0.44(+0.30%)
Jan 06, 2022 145.34 145.81 144.79 145.03 170,334 +0.00(+0.00%)
Jan 05, 2022 146.24 147.27 144.97 145.03 267,916 -0.99(-0.68%)
Jan 04, 2022 145.16 146.34 145.16 146.01 121,849 +1.44(+1.00%)
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.