Indicators

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

174.07 -0.35 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	180.26	180.98	180.08	180.47	134,862	+0.57(+0.32%)
Mar 27, 2024	178.05	179.94	178.05	179.90	80,814	+2.65(+1.50%)
Mar 26, 2024	177.63	177.69	177.13	177.25	96,312	+0.00(+0.00%)
Mar 25, 2024	177.52	177.91	177.14	177.25	67,819	-0.28(-0.16%)
Mar 22, 2024	178.72	178.78	177.47	177.53	101,217	-1.74(-0.97%)
Mar 21, 2024	179.00	179.84	178.88	179.27	76,034	+1.03(+0.58%)
Mar 20, 2024	176.97	178.43	176.72	178.24	63,465	+1.10(+0.62%)
Mar 19, 2024	176.22	177.19	176.13	177.14	79,913	+0.84(+0.48%)
Mar 18, 2024	176.38	176.75	175.72	176.30	48,392	+0.52(+0.30%)
Mar 15, 2024	175.49	176.24	175.49	175.78	102,378	-0.28(-0.16%)
Mar 14, 2024	177.18	177.18	175.03	176.06	84,052	-1.11(-0.63%)
Mar 13, 2024	177.07	177.78	176.69	177.17	84,635	+0.25(+0.14%)
Mar 12, 2024	176.87	177.29	176.18	176.92	70,572	+0.34(+0.19%)
Mar 11, 2024	175.68	176.65	175.30	176.58	76,989	+0.74(+0.42%)
Mar 08, 2024	176.04	176.63	175.81	175.84	88,141	+0.00(+0.00%)
Mar 07, 2024	175.99	176.32	175.64	175.84	71,461	+0.59(+0.34%)
Mar 06, 2024	174.96	175.78	174.66	175.25	74,631	+1.13(+0.65%)
Mar 05, 2024	174.53	175.26	173.60	174.12	110,088	-0.49(-0.28%)
Mar 04, 2024	173.99	174.84	173.92	174.61	94,815	+0.57(+0.33%)

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.