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

180.47 +0.57 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 56.30 56.41 56.02 56.38 16,611 +0.05(+0.09%)
Apr 29, 2013 56.06 56.44 56.06 56.33 7,889 +0.32(+0.58%)
Apr 26, 2013 56.04 56.12 55.79 56.00 8,431 -0.12(-0.21%)
Apr 25, 2013 55.92 56.23 55.92 56.12 7,574 +0.40(+0.72%)
Apr 24, 2013 55.68 55.86 55.57 55.72 10,177 +0.04(+0.07%)
Apr 23, 2013 55.51 55.70 55.11 55.68 9,886 +0.56(+1.02%)
Apr 22, 2013 55.08 55.14 54.80 55.12 11,249 +0.27(+0.49%)
Apr 19, 2013 54.58 54.86 54.49 54.85 3,663 +0.38(+0.71%)
Apr 18, 2013 54.94 54.94 54.47 54.47 3,155 -0.37(-0.67%)
Apr 17, 2013 55.18 55.18 54.49 54.84 24,806 -0.72(-1.30%)
Apr 16, 2013 55.30 55.56 55.28 55.56 6,566 +0.64(+1.17%)
Apr 15, 2013 55.89 55.89 54.92 54.92 5,047 -1.23(-2.19%)
Apr 12, 2013 56.08 56.15 56.01 56.15 3,757 -0.29(-0.52%)
Apr 11, 2013 56.23 56.52 56.23 56.44 4,087 +0.19(+0.33%)
Apr 10, 2013 55.84 56.28 55.84 56.25 4,119 +0.56(+1.00%)
Apr 09, 2013 55.54 55.81 55.47 55.69 7,979 +0.50(+0.90%)
Apr 08, 2013 54.98 55.21 54.94 55.20 5,379 +0.13(+0.24%)
Apr 05, 2013 54.63 55.06 54.51 55.06 5,804 -0.07(-0.12%)
Apr 04, 2013 55.00 55.16 54.98 55.13 3,551 +0.31(+0.57%)
Apr 03, 2013 55.58 55.58 54.82 54.82 5,594 -0.58(-1.05%)
Apr 02, 2013 55.61 55.62 55.40 55.40 3,200 +0.11(+0.20%)
Apr 01, 2013 55.47 55.54 55.18 55.29 24,037 -0.16(-0.30%)
Mar 28, 2013 55.30 55.47 55.23 55.45 5,994 +0.16(+0.28%)
Mar 27, 2013 55.03 55.29 54.96 55.29 2,749 +0.04(+0.07%)
Mar 26, 2013 55.17 55.25 55.05 55.25 2,911 +0.43(+0.79%)
Mar 25, 2013 55.21 55.31 54.80 54.82 5,375 -0.08(-0.15%)
Mar 22, 2013 54.83 55.06 54.83 54.90 2,393 -0.25(-0.45%)
Mar 21, 2013 55.25 55.32 55.05 55.15 24,372 -0.27(-0.49%)
Mar 20, 2013 55.48 55.57 55.35 55.43 6,889 +0.36(+0.65%)
Mar 19, 2013 55.44 55.44 54.84 55.07 4,212 -0.20(-0.36%)
Mar 18, 2013 55.15 55.54 55.02 55.27 5,491 -0.31(-0.55%)
Mar 15, 2013 55.61 55.68 55.50 55.58 6,940 -0.05(-0.09%)
Mar 14, 2013 55.60 55.65 55.51 55.63 5,770 +0.29(+0.52%)
Mar 13, 2013 55.19 55.40 55.12 55.34 5,761 +0.09(+0.17%)
Mar 12, 2013 55.31 55.38 55.17 55.25 10,663 -0.05(-0.10%)
Mar 11, 2013 55.15 55.34 55.00 55.30 6,941 +0.14(+0.26%)
Mar 08, 2013 55.15 55.20 54.92 55.16 9,551 +0.25(+0.46%)
Mar 07, 2013 54.83 54.92 54.81 54.91 17,108 +0.16(+0.30%)
Mar 06, 2013 54.82 54.82 54.67 54.74 5,814 +0.21(+0.38%)
Mar 05, 2013 54.46 54.71 54.46 54.54 11,179 +0.44(+0.82%)
Mar 04, 2013 53.78 54.09 53.74 54.09 8,637 +0.28(+0.52%)
Mar 01, 2013 53.50 53.86 53.30 53.81 2,957 +0.13(+0.23%)
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.