Indicators

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

178.21 +0.47 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	145.54	147.14	145.54	147.14	96,216	+1.35(+0.93%)
Apr 27, 2023	143.88	145.95	143.88	145.79	56,174	+3.20(+2.25%)
Apr 26, 2023	143.87	143.94	142.47	142.58	98,052	-0.86(-0.60%)
Apr 25, 2023	145.09	145.10	143.36	143.44	130,251	-2.40(-1.64%)
Apr 24, 2023	145.68	146.03	145.25	145.84	77,458	+0.03(+0.02%)
Apr 21, 2023	145.83	145.91	145.03	145.81	71,303	+0.22(+0.15%)
Apr 20, 2023	145.59	146.16	145.09	145.59	68,128	-0.93(-0.63%)
Apr 19, 2023	145.68	146.73	145.68	146.52	70,175	+0.16(+0.11%)
Apr 18, 2023	146.73	146.86	145.82	146.36	64,893	+0.08(+0.05%)
Apr 17, 2023	145.43	146.31	145.23	146.28	66,678	+1.07(+0.74%)
Apr 14, 2023	145.42	146.30	144.47	145.21	58,066	-0.24(-0.16%)
Apr 13, 2023	144.30	145.54	144.02	145.44	52,322	+1.48(+1.03%)
Apr 12, 2023	145.36	145.46	143.82	143.96	71,912	-0.59(-0.41%)
Apr 11, 2023	144.47	145.08	144.40	144.55	61,571	+0.26(+0.18%)
Apr 10, 2023	143.23	144.31	142.99	144.30	70,152	+0.37(+0.25%)
Apr 06, 2023	143.25	143.93	142.88	143.93	39,249	+0.46(+0.32%)
Apr 05, 2023	143.41	143.81	142.92	143.47	87,825	-0.31(-0.21%)
Apr 04, 2023	144.87	144.87	143.16	143.78	53,829	-0.90(-0.62%)

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.