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

188.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 95.04 95.04 93.60 94.03 107,350 -1.94(-2.02%)
Apr 29, 2020 95.88 96.65 95.26 95.97 67,457 +1.90(+2.02%)
Apr 28, 2020 95.30 95.50 93.78 94.08 114,242 +0.32(+0.34%)
Apr 27, 2020 92.49 94.08 92.43 93.76 109,397 +1.93(+2.10%)
Apr 24, 2020 91.13 92.09 90.39 91.82 81,286 +1.21(+1.34%)
Apr 23, 2020 90.97 92.14 90.58 90.61 90,199 +0.05(+0.06%)
Apr 22, 2020 90.75 91.03 90.17 90.56 199,206 +1.37(+1.53%)
Apr 21, 2020 89.63 90.58 88.98 89.19 168,000 -2.42(-2.65%)
Apr 20, 2020 91.90 93.25 91.45 91.61 133,749 -2.01(-2.15%)
Apr 17, 2020 92.80 93.80 91.94 93.63 92,475 +3.29(+3.64%)
Apr 16, 2020 90.57 90.57 89.32 90.34 106,684 -0.09(-0.10%)
Apr 15, 2020 90.70 90.89 89.62 90.43 176,368 -2.57(-2.76%)
Apr 14, 2020 92.75 93.46 91.96 93.00 239,892 +1.91(+2.09%)
Apr 13, 2020 92.65 92.65 90.11 91.09 214,611 -1.67(-1.80%)
Apr 09, 2020 92.37 94.00 91.96 92.76 189,888 +1.91(+2.10%)
Apr 08, 2020 88.21 91.21 87.53 90.86 154,398 +3.63(+4.16%)
Apr 07, 2020 89.79 90.37 87.23 87.23 201,831 +0.41(+0.47%)
Apr 06, 2020 84.92 87.56 84.63 86.82 121,029 +4.98(+6.08%)
Apr 03, 2020 82.89 83.47 80.89 81.84 99,057 -1.25(-1.50%)
Apr 02, 2020 80.67 83.27 80.63 83.09 168,396 +1.99(+2.45%)
Apr 01, 2020 81.59 82.50 80.27 81.10 147,021 -3.95(-4.64%)
Mar 31, 2020 86.15 86.67 84.48 85.05 232,420 -1.46(-1.69%)
Mar 30, 2020 84.60 86.70 83.69 86.51 366,935 +2.43(+2.89%)
Mar 27, 2020 83.93 86.20 82.91 84.08 175,188 -2.51(-2.90%)
Mar 26, 2020 82.12 86.97 82.12 86.58 258,866 +5.29(+6.50%)
Mar 25, 2020 80.42 84.37 78.40 81.30 311,571 +1.66(+2.08%)
Mar 24, 2020 76.49 79.76 76.18 79.64 294,826 +7.36(+10.18%)
Mar 23, 2020 75.20 75.20 71.38 72.28 266,464 -3.31(-4.38%)
Mar 20, 2020 80.17 80.29 75.44 75.59 238,265 -3.69(-4.66%)
Mar 19, 2020 78.66 80.88 76.46 79.28 350,449 +0.55(+0.70%)
Mar 18, 2020 79.50 81.79 75.63 78.73 206,740 -5.25(-6.25%)
Mar 17, 2020 81.48 85.04 78.87 83.98 231,401 +3.63(+4.52%)
Mar 16, 2020 81.20 85.57 79.41 80.35 425,103 -9.84(-10.91%)
Mar 13, 2020 87.67 90.18 83.30 90.18 314,725 +7.49(+9.06%)
Mar 12, 2020 85.59 88.34 82.54 82.69 514,686 -9.26(-10.07%)
Mar 11, 2020 94.19 94.55 90.91 91.95 480,808 -4.72(-4.88%)
Mar 10, 2020 96.03 96.83 91.98 96.67 176,686 +4.05(+4.37%)
Mar 09, 2020 92.82 95.63 91.63 92.62 393,612 -8.31(-8.23%)
Mar 06, 2020 99.57 101.21 98.67 100.93 260,057 -1.72(-1.68%)
Mar 05, 2020 103.35 104.30 101.77 102.65 165,392 -3.49(-3.29%)
Mar 04, 2020 104.03 106.15 103.09 106.14 108,628 +4.16(+4.08%)
Mar 03, 2020 104.88 106.19 101.04 101.98 273,085 -2.70(-2.57%)
Mar 02, 2020 100.72 104.68 99.75 104.67 166,649 +4.25(+4.23%)
Feb 28, 2020 98.94 100.42 97.43 100.42 325,623 -1.33(-1.31%)
Feb 27, 2020 104.62 105.68 101.76 101.76 221,413 -4.49(-4.23%)
Feb 26, 2020 107.78 108.57 106.22 106.25 139,742 -1.10(-1.02%)
Feb 25, 2020 111.08 111.10 106.96 107.35 143,799 -3.46(-3.12%)
Feb 24, 2020 111.40 111.89 110.46 110.81 88,180 -3.41(-2.98%)
Feb 21, 2020 114.37 114.37 114.00 114.21 29,361 -0.63(-0.55%)
Feb 20, 2020 114.69 115.06 113.90 114.85 40,690 -0.02(-0.02%)
Feb 19, 2020 114.88 115.06 114.72 114.87 35,390 +0.34(+0.30%)
Feb 18, 2020 114.84 114.88 114.05 114.52 38,253 -0.49(-0.43%)
Feb 14, 2020 115.11 115.12 114.62 115.01 35,211 -0.01(-0.01%)
Feb 13, 2020 114.80 115.30 114.54 115.02 27,594 -0.27(-0.24%)
Feb 12, 2020 115.17 115.45 115.01 115.29 28,048 +0.64(+0.56%)
Feb 11, 2020 114.65 115.01 114.59 114.65 30,363 +0.52(+0.46%)
Feb 10, 2020 113.65 114.12 113.35 114.12 31,468 +0.24(+0.21%)
Feb 07, 2020 114.21 114.26 113.74 113.89 41,834 -0.67(-0.59%)
Feb 06, 2020 114.96 114.96 114.35 114.56 36,934 +0.10(+0.09%)
Feb 05, 2020 113.43 114.56 113.43 114.46 39,806 +2.03(+1.80%)
Feb 04, 2020 112.43 112.91 112.43 112.43 40,598 +1.30(+1.17%)
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.