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

180.47 +0.57 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 58.05 58.05 57.65 57.65 21,877 -0.24(-0.42%)
Aug 29, 2013 57.93 58.16 57.88 57.89 9,006 +0.03(+0.05%)
Aug 28, 2013 57.58 57.97 57.58 57.86 8,081 +0.19(+0.33%)
Aug 27, 2013 58.05 58.05 57.61 57.67 30,853 -0.93(-1.59%)
Aug 26, 2013 59.04 59.05 58.60 58.61 12,009 -0.33(-0.56%)
Aug 23, 2013 58.88 58.94 58.75 58.94 8,607 +0.34(+0.57%)
Aug 22, 2013 58.30 59.23 58.30 58.60 3,503 +0.18(+0.31%)
Aug 21, 2013 58.42 58.52 58.04 58.42 18,654 -0.23(-0.40%)
Aug 20, 2013 58.35 58.76 58.25 58.65 11,754 +0.32(+0.55%)
Aug 19, 2013 58.68 58.69 58.33 58.33 8,440 -0.45(-0.76%)
Aug 16, 2013 58.80 59.04 58.69 58.78 7,136 -0.20(-0.33%)
Aug 15, 2013 59.48 59.48 58.97 58.98 7,900 -0.94(-1.56%)
Aug 14, 2013 60.04 60.07 59.86 59.91 8,847 -0.22(-0.36%)
Aug 13, 2013 59.88 60.24 59.88 60.13 11,760 +0.20(+0.33%)
Aug 12, 2013 59.84 60.02 59.84 59.93 11,135 -0.23(-0.38%)
Aug 09, 2013 60.14 60.28 60.01 60.16 14,832 -0.11(-0.18%)
Aug 08, 2013 60.32 60.53 60.08 60.27 10,946 +0.16(+0.27%)
Aug 07, 2013 60.05 60.12 59.82 60.11 8,160 -0.10(-0.17%)
Aug 06, 2013 61.37 61.37 60.16 60.21 16,541 -0.38(-0.63%)
Aug 05, 2013 60.72 60.72 60.55 60.59 19,920 -0.11(-0.18%)
Aug 02, 2013 60.68 60.70 60.40 60.70 15,626 -0.05(-0.09%)
Aug 01, 2013 60.51 60.78 60.51 60.75 9,616 +0.69(+1.15%)
Jul 31, 2013 59.90 60.39 59.90 60.06 21,818 +0.15(+0.25%)
Jul 30, 2013 60.21 60.21 59.75 59.91 13,302 -0.10(-0.16%)
Jul 29, 2013 60.01 60.02 59.81 60.01 6,738 -0.07(-0.12%)
Jul 26, 2013 59.90 60.08 59.54 60.08 8,240 -0.04(-0.07%)
Jul 25, 2013 59.92 60.13 59.79 60.12 8,452 +0.21(+0.35%)
Jul 24, 2013 60.64 60.64 59.92 59.92 12,720 -0.48(-0.79%)
Jul 23, 2013 60.48 60.55 60.36 60.39 10,325 +0.00(+0.00%)
Jul 22, 2013 60.36 60.43 60.27 60.39 5,847 +0.26(+0.43%)
Jul 19, 2013 60.05 60.16 59.96 60.13 8,974 +0.15(+0.25%)
Jul 18, 2013 59.88 60.17 59.88 59.99 6,303 +0.46(+0.76%)
Jul 17, 2013 59.49 59.76 59.49 59.53 11,723 +0.15(+0.25%)
Jul 16, 2013 59.62 59.62 59.24 59.38 4,897 -0.30(-0.50%)
Jul 15, 2013 59.47 59.73 59.47 59.68 6,304 +0.29(+0.49%)
Jul 12, 2013 59.38 59.43 59.23 59.39 15,936 +0.03(+0.05%)
Jul 11, 2013 59.40 59.40 59.08 59.36 10,612 +0.78(+1.34%)
Jul 10, 2013 58.69 58.72 58.52 58.58 5,580 -0.09(-0.16%)
Jul 09, 2013 58.60 58.76 58.22 58.67 2,783 +0.45(+0.78%)
Jul 08, 2013 58.43 58.43 58.14 58.22 13,100 +0.54(+0.94%)
Jul 05, 2013 57.64 57.71 57.28 57.67 12,802 +0.45(+0.79%)
Jul 03, 2013 56.98 57.29 56.97 57.22 3,389 +0.00(+0.00%)
Jul 02, 2013 57.29 57.56 57.10 57.22 7,395 -0.09(-0.15%)
Jul 01, 2013 57.39 57.69 57.20 57.31 12,533 -0.02(-0.04%)
Jun 28, 2013 57.20 57.37 57.13 57.33 17,107 +0.43(+0.76%)
Jun 26, 2013 56.90 57.01 56.62 56.90 24,515 +0.43(+0.76%)
Jun 25, 2013 56.25 56.49 55.95 56.47 32,286 +0.39(+0.69%)
Jun 24, 2013 55.96 56.26 55.31 56.08 13,363 -0.71(-1.24%)
Jun 21, 2013 57.02 57.06 56.33 56.79 14,658 +0.14(+0.25%)
Jun 20, 2013 57.42 57.51 56.53 56.65 16,874 -1.43(-2.47%)
Jun 19, 2013 58.73 58.87 58.08 58.08 18,502 -0.71(-1.20%)
Jun 18, 2013 58.43 58.86 58.43 58.79 13,132 +0.57(+0.99%)
Jun 17, 2013 58.49 58.54 58.07 58.21 3,903 +0.35(+0.60%)
Jun 14, 2013 58.29 58.29 57.86 57.86 30,639 -0.40(-0.69%)
Jun 13, 2013 57.30 58.26 57.30 58.26 8,810 +0.84(+1.45%)
Jun 12, 2013 58.11 58.11 57.39 57.43 7,355 -0.33(-0.57%)
Jun 11, 2013 57.95 58.28 57.75 57.75 14,988 -0.63(-1.07%)
Jun 10, 2013 58.63 58.63 58.36 58.38 24,440 +0.18(+0.31%)
Jun 07, 2013 58.11 58.35 57.85 58.20 8,874 +0.68(+1.19%)
Jun 06, 2013 57.12 57.53 57.02 57.52 15,778 +0.34(+0.59%)
Jun 05, 2013 57.71 57.72 57.10 57.18 13,013 -0.71(-1.22%)
Jun 04, 2013 58.14 58.21 57.74 57.89 10,668 -0.17(-0.30%)
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.