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

144.98 -0.86 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 144.70 145.66 144.41 144.98 116,546 -0.86(-0.59%)
Aug 16, 2022 144.94 146.39 144.94 145.84 109,701 +0.67(+0.46%)
Aug 15, 2022 143.94 145.37 143.76 145.17 168,216 +0.32(+0.22%)
Aug 12, 2022 143.37 144.85 143.13 144.85 90,961 +2.04(+1.43%)
Aug 11, 2022 142.99 144.00 142.63 142.81 91,307 +0.69(+0.49%)
Aug 10, 2022 141.85 142.31 141.63 142.12 95,244 +2.00(+1.43%)
Aug 09, 2022 140.30 140.58 139.80 140.12 84,707 +0.00(+0.00%)
Aug 08, 2022 140.55 141.19 139.94 140.12 163,515 +0.20(+0.14%)
Aug 05, 2022 138.65 139.99 138.63 139.92 95,493 +0.28(+0.20%)
Aug 04, 2022 140.47 140.47 139.55 139.64 580,667 -0.83(-0.59%)
Aug 03, 2022 139.92 140.84 139.40 140.47 60,891 +1.20(+0.86%)
Aug 02, 2022 140.09 140.80 139.26 139.27 134,470 -1.08(-0.77%)
Aug 01, 2022 139.83 140.65 139.48 140.35 183,822 -0.29(-0.21%)
Jul 29, 2022 139.47 140.87 139.31 140.64 98,163 +1.14(+0.82%)
Jul 28, 2022 138.35 139.68 137.38 139.50 126,418 +1.43(+1.04%)
Jul 27, 2022 136.68 138.55 136.38 138.07 97,970 +1.91(+1.40%)
Jul 26, 2022 136.44 136.78 135.97 136.16 127,032 -0.70(-0.51%)
Jul 25, 2022 136.48 137.11 135.97 136.86 85,653 +0.74(+0.54%)
Jul 22, 2022 136.74 137.13 135.29 136.12 120,950 -0.28(-0.21%)
Jul 21, 2022 135.35 136.44 134.56 136.40 215,198 +0.51(+0.38%)
Jul 20, 2022 135.84 136.36 135.14 135.89 92,908 -0.04(-0.03%)
Jul 19, 2022 133.94 136.12 133.94 135.93 180,306 +3.12(+2.35%)
Jul 18, 2022 134.73 134.92 132.45 132.81 211,914 -0.85(-0.64%)
Jul 15, 2022 132.85 133.71 132.19 133.66 101,768 +2.47(+1.88%)
Jul 14, 2022 130.07 131.36 129.47 131.19 269,659 -0.98(-0.74%)
Jul 13, 2022 131.63 133.04 131.11 132.17 192,017 -0.87(-0.65%)
Jul 12, 2022 133.00 134.29 132.48 133.04 240,287 -0.54(-0.40%)
Jul 11, 2022 133.68 134.19 133.25 133.58 175,165 -0.78(-0.58%)
Jul 08, 2022 134.59 135.06 133.86 134.36 215,585 -0.23(-0.17%)
Jul 07, 2022 134.21 134.92 133.99 134.59 157,988 +1.31(+0.98%)
Jul 06, 2022 133.11 134.07 132.20 133.28 339,674 +0.09(+0.07%)
Jul 05, 2022 132.74 133.22 130.69 133.19 218,228 -1.25(-0.93%)
Jul 01, 2022 132.64 134.68 131.83 134.44 177,182 +1.58(+1.19%)
Jun 30, 2022 132.03 133.65 131.41 132.86 245,451 -0.57(-0.43%)
Jun 29, 2022 134.18 134.39 133.00 133.43 158,974 -0.55(-0.41%)
Jun 28, 2022 136.43 137.41 133.92 133.98 182,678 -1.59(-1.17%)
Jun 27, 2022 135.83 136.21 135.07 135.57 332,341 +0.00(+0.00%)
Jun 24, 2022 132.86 135.57 132.81 135.57 204,410 +3.72(+2.82%)
Jun 23, 2022 131.78 132.39 130.38 131.85 203,651 -0.22(-0.17%)
Jun 22, 2022 130.84 133.30 130.75 132.07 133,527 -0.38(-0.29%)
Jun 21, 2022 131.35 132.89 131.23 132.45 177,092 +2.94(+2.27%)
Jun 17, 2022 130.02 130.82 128.39 129.51 197,652 -0.39(-0.30%)
Jun 16, 2022 131.13 131.13 129.11 129.90 266,004 -3.76(-2.81%)
Jun 15, 2022 133.81 135.11 131.57 133.66 321,687 +0.95(+0.72%)
Jun 14, 2022 134.22 134.71 131.70 132.71 356,817 -0.99(-0.74%)
Jun 13, 2022 135.60 135.93 133.11 133.70 286,621 -4.71(-3.40%)
Jun 10, 2022 139.75 139.75 138.34 138.41 273,617 -3.16(-2.23%)
Jun 09, 2022 144.18 144.57 141.55 141.57 104,865 -3.08(-2.13%)
Jun 08, 2022 145.73 146.09 144.44 144.65 158,197 -1.78(-1.22%)
Jun 07, 2022 144.01 146.57 144.01 146.43 108,782 +1.45(+1.00%)
Jun 06, 2022 145.85 146.24 144.73 144.98 126,308 +0.19(+0.13%)
Jun 03, 2022 145.11 145.61 144.54 144.79 111,992 -1.26(-0.86%)
Jun 02, 2022 144.54 146.11 143.12 146.05 130,852 +1.69(+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.