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

180.47 +0.57 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 141.50 141.63 137.68 137.89 492,555 -4.21(-2.96%)
Apr 28, 2022 140.96 142.65 139.62 142.10 193,756 +2.08(+1.49%)
Apr 27, 2022 139.95 141.33 139.35 140.02 143,719 +0.34(+0.24%)
Apr 26, 2022 141.68 142.26 139.66 139.68 159,120 -2.74(-1.92%)
Apr 25, 2022 141.54 142.72 139.46 142.42 349,088 +0.09(+0.06%)
Apr 22, 2022 145.65 145.65 142.21 142.33 188,264 -3.81(-2.60%)
Apr 21, 2022 148.62 148.88 145.94 146.14 236,474 -1.65(-1.11%)
Apr 20, 2022 147.43 148.35 147.27 147.79 192,445 +1.11(+0.76%)
Apr 19, 2022 145.06 146.93 145.06 146.68 104,964 +1.91(+1.32%)
Apr 18, 2022 144.77 145.68 144.22 144.77 115,396 -0.20(-0.14%)
Apr 14, 2022 145.53 146.33 144.97 144.97 74,766 -0.60(-0.41%)
Apr 13, 2022 144.63 145.72 144.40 145.57 97,848 +1.07(+0.74%)
Apr 12, 2022 145.36 146.17 144.11 144.50 124,615 -0.37(-0.25%)
Apr 11, 2022 145.81 146.18 144.72 144.87 98,043 -1.29(-0.88%)
Apr 08, 2022 145.54 146.72 145.28 146.16 93,496 +0.72(+0.50%)
Apr 07, 2022 144.72 145.89 143.84 145.44 116,501 +0.58(+0.40%)
Apr 06, 2022 143.98 145.10 143.65 144.86 235,114 +0.22(+0.15%)
Apr 05, 2022 145.11 146.49 144.32 144.64 295,540 -0.90(-0.62%)
Apr 04, 2022 145.71 145.71 144.64 145.53 107,517 -0.23(-0.16%)
Apr 01, 2022 145.72 145.82 144.59 145.76 107,927 +0.57(+0.39%)
Mar 31, 2022 146.78 147.16 145.00 145.19 142,955 -1.82(-1.24%)
Mar 30, 2022 147.20 147.60 146.41 147.01 99,533 -0.37(-0.25%)
Mar 29, 2022 147.00 147.41 146.16 147.38 149,764 +1.40(+0.96%)
Mar 28, 2022 145.62 145.99 144.64 145.99 921,553 +0.04(+0.03%)
Mar 25, 2022 144.75 145.95 144.75 145.95 142,533 +1.44(+1.00%)
Mar 24, 2022 143.57 144.52 143.26 144.50 72,013 +1.48(+1.03%)
Mar 23, 2022 144.18 144.33 143.02 143.02 96,378 -1.60(-1.11%)
Mar 22, 2022 144.32 144.84 144.10 144.62 89,549 +0.90(+0.63%)
Mar 21, 2022 143.67 144.34 142.98 143.72 126,314 +0.24(+0.17%)
Mar 18, 2022 142.62 143.61 141.99 143.48 137,491 +0.51(+0.36%)
Mar 17, 2022 141.04 143.00 140.95 142.97 122,680 +1.69(+1.20%)
Mar 16, 2022 140.45 141.35 138.83 141.28 180,595 +1.78(+1.28%)
Mar 15, 2022 138.08 139.60 137.99 139.50 70,145 +1.81(+1.32%)
Mar 14, 2022 138.29 139.27 137.09 137.69 132,587 +0.02(+0.01%)
Mar 11, 2022 139.51 139.87 137.56 137.67 99,639 -1.11(-0.80%)
Mar 10, 2022 137.62 138.94 137.39 138.78 120,317 -0.15(-0.11%)
Mar 09, 2022 138.88 139.71 138.54 138.93 121,219 +2.16(+1.58%)
Mar 08, 2022 138.31 139.81 136.75 136.77 208,446 -1.21(-0.88%)
Mar 07, 2022 140.58 140.67 137.93 137.98 249,794 -3.09(-2.19%)
Mar 04, 2022 140.20 141.14 139.50 141.07 539,256 -0.46(-0.33%)
Mar 03, 2022 141.94 142.43 140.58 141.53 235,844 +0.19(+0.14%)
Mar 02, 2022 139.47 141.93 139.47 141.34 399,125 +2.76(+1.99%)
Mar 01, 2022 140.51 140.92 137.91 138.59 259,970 -2.21(-1.57%)
Feb 28, 2022 139.63 141.12 139.10 140.79 216,089 -0.79(-0.56%)
Feb 25, 2022 138.57 141.88 139.48 141.58 202,452 +3.82(+2.77%)
Feb 24, 2022 135.24 138.01 134.56 137.76 365,416 -0.02(-0.01%)
Feb 23, 2022 140.26 140.43 137.69 137.78 199,376 -1.78(-1.27%)
Feb 22, 2022 140.63 141.02 138.65 139.56 213,371 -1.13(-0.80%)
Feb 18, 2022 140.69 0 -0.64(-0.45%)
Feb 17, 2022 142.41 142.52 141.07 141.33 91,413 -1.86(-1.30%)
Feb 16, 2022 142.57 143.58 142.21 143.19 77,841 +0.20(+0.14%)
Feb 15, 2022 142.43 143.28 142.37 142.99 113,772 +1.57(+1.11%)
Feb 14, 2022 142.39 142.58 140.54 141.42 181,133 -1.03(-0.72%)
Feb 11, 2022 143.95 144.80 141.95 142.44 166,406 -1.45(-1.01%)
Feb 10, 2022 144.60 146.18 143.34 143.89 136,161 -1.94(-1.33%)
Feb 09, 2022 145.22 145.98 145.18 145.83 185,460 +1.64(+1.14%)
Feb 08, 2022 143.41 144.44 142.99 144.19 137,659 +0.91(+0.64%)
Feb 07, 2022 143.30 144.12 142.74 143.28 145,195 +0.17(+0.12%)
Feb 04, 2022 142.85 144.10 141.89 143.11 146,917 -0.41(-0.29%)
Feb 03, 2022 144.37 143.28 143.52 138,351 -1.31(-0.91%)
Feb 02, 2022 143.67 145.04 143.42 144.84 210,410 +0.92(+0.64%)
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.