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 (%)
Jul 29, 2022 135.10 136.46 134.94 136.23 101,337 +1.10(+0.82%)
Jul 28, 2022 134.02 135.30 133.08 135.13 130,506 +1.39(+1.04%)
Jul 27, 2022 132.40 134.21 132.11 133.74 101,138 +1.85(+1.40%)
Jul 26, 2022 132.16 132.50 131.71 131.89 131,140 -0.68(-0.51%)
Jul 25, 2022 132.20 132.81 131.71 132.57 88,423 +0.72(+0.54%)
Jul 22, 2022 132.46 132.83 131.05 131.85 124,861 -0.27(-0.21%)
Jul 21, 2022 131.11 132.16 130.34 132.13 222,158 +0.49(+0.38%)
Jul 20, 2022 131.58 132.08 130.91 131.63 95,912 -0.04(-0.03%)
Jul 19, 2022 129.74 131.85 129.74 131.67 186,137 +3.02(+2.35%)
Jul 18, 2022 130.51 130.69 128.30 128.65 218,767 -0.82(-0.64%)
Jul 15, 2022 128.69 129.52 128.05 129.47 105,059 +2.39(+1.88%)
Jul 14, 2022 126.00 127.25 125.41 127.08 278,380 -0.95(-0.74%)
Jul 13, 2022 127.51 128.87 127.00 128.03 198,227 -0.84(-0.65%)
Jul 12, 2022 128.83 130.08 128.33 128.87 248,058 -0.52(-0.40%)
Jul 11, 2022 129.49 129.99 129.07 129.40 180,830 -0.76(-0.58%)
Jul 08, 2022 130.37 130.83 129.67 130.15 222,557 -0.22(-0.17%)
Jul 07, 2022 130.00 130.69 129.79 130.37 163,097 +1.27(+0.98%)
Jul 06, 2022 128.94 129.88 128.06 129.10 350,660 +0.09(+0.07%)
Jul 05, 2022 128.58 129.05 126.60 129.02 225,286 -1.21(-0.93%)
Jul 01, 2022 128.48 130.46 127.70 130.23 182,912 +1.53(+1.19%)
Jun 30, 2022 127.89 129.46 127.29 128.70 253,389 -0.55(-0.43%)
Jun 29, 2022 129.98 130.18 128.83 129.25 164,115 -0.53(-0.41%)
Jun 28, 2022 132.16 133.10 129.72 129.78 188,586 -1.54(-1.17%)
Jun 27, 2022 131.57 131.94 130.84 131.32 343,089 +0.00(+0.00%)
Jun 24, 2022 128.70 131.32 128.65 131.32 211,021 +3.60(+2.82%)
Jun 23, 2022 127.65 128.24 126.30 127.72 210,237 +0.47(+0.37%)
Jun 22, 2022 126.06 128.43 125.97 127.25 138,590 -0.37(-0.29%)
Jun 21, 2022 126.55 128.03 126.44 127.61 183,806 +2.83(+2.27%)
Jun 17, 2022 125.27 126.04 123.70 124.78 205,146 -0.38(-0.30%)
Jun 16, 2022 126.34 126.34 124.39 125.15 276,090 -3.62(-2.81%)
Jun 15, 2022 128.92 130.17 126.76 128.78 333,884 +0.91(+0.72%)
Jun 14, 2022 129.32 129.79 126.89 127.86 370,346 -0.95(-0.74%)
Jun 13, 2022 130.65 130.96 128.25 128.82 297,489 -4.54(-3.40%)
Jun 10, 2022 134.65 134.65 133.29 133.35 283,991 -3.04(-2.23%)
Jun 09, 2022 138.91 139.29 136.38 136.40 108,841 -2.97(-2.13%)
Jun 08, 2022 140.41 140.75 139.16 139.37 164,195 -1.71(-1.22%)
Jun 07, 2022 138.75 141.22 138.75 141.08 112,906 +1.40(+1.00%)
Jun 06, 2022 140.52 140.90 139.44 139.68 131,097 +0.18(+0.13%)
Jun 03, 2022 139.81 140.29 139.26 139.50 116,238 -1.21(-0.86%)
Jun 02, 2022 139.26 140.77 137.89 140.71 135,813 +1.63(+1.17%)
Jun 01, 2022 140.85 140.85 138.01 139.09 103,902 -1.09(-0.78%)
May 31, 2022 140.42 141.15 139.53 140.18 188,641 -1.12(-0.79%)
May 27, 2022 139.41 141.32 139.39 141.29 147,507 +2.36(+1.70%)
May 26, 2022 137.90 139.52 137.90 138.93 163,303 +1.94(+1.41%)
May 25, 2022 135.74 137.39 135.60 137.00 105,821 +0.99(+0.73%)
May 24, 2022 135.04 136.29 133.59 136.00 156,914 +0.33(+0.24%)
May 23, 2022 134.55 136.08 134.22 135.68 126,375 +2.28(+1.71%)
May 20, 2022 134.09 134.14 130.76 133.39 212,390 +0.27(+0.20%)
May 19, 2022 132.78 134.38 132.17 133.12 214,353 -0.91(-0.68%)
May 18, 2022 137.50 137.69 133.61 134.03 290,344 -4.66(-3.36%)
May 17, 2022 138.08 138.69 137.37 138.69 576,755 +2.24(+1.64%)
May 16, 2022 136.01 137.43 135.56 136.46 205,888 +0.23(+0.17%)
May 13, 2022 135.30 136.59 134.91 136.22 179,475 +2.10(+1.57%)
May 12, 2022 133.38 134.53 132.07 134.12 381,773 +0.17(+0.13%)
May 11, 2022 134.79 137.02 133.81 133.95 471,739 -0.76(-0.56%)
May 10, 2022 136.67 137.00 133.45 134.71 342,280 -0.49(-0.36%)
May 09, 2022 136.95 137.29 134.70 135.20 399,456 -3.54(-2.55%)
May 06, 2022 138.41 139.10 136.81 138.74 209,508 -0.39(-0.28%)
May 05, 2022 141.51 141.52 137.91 139.13 230,202 -3.31(-2.32%)
May 04, 2022 139.00 142.65 138.57 142.44 197,393 +3.70(+2.67%)
May 03, 2022 138.06 139.68 137.78 138.74 229,171 +0.88(+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.