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

190.12 +1.37 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 121.48 122.23 119.81 119.83 249,773 -1.69(-1.39%)
Sep 29, 2022 122.65 122.65 120.78 121.52 242,990 -1.87(-1.52%)
Sep 28, 2022 121.73 124.03 121.28 123.39 322,573 +2.34(+1.93%)
Sep 27, 2022 122.72 123.22 120.33 121.06 255,494 -0.53(-0.43%)
Sep 26, 2022 122.90 123.40 121.11 121.58 306,387 -1.77(-1.43%)
Sep 23, 2022 124.30 124.30 121.79 123.35 307,849 -2.25(-1.79%)
Sep 22, 2022 126.68 126.68 125.56 125.60 341,960 -0.93(-0.73%)
Sep 21, 2022 129.32 129.95 126.53 126.53 189,126 -2.07(-1.61%)
Sep 20, 2022 129.33 129.33 127.86 128.60 132,250 -1.69(-1.30%)
Sep 19, 2022 128.28 130.29 128.22 130.29 78,572 +0.84(+0.65%)
Sep 16, 2022 129.18 129.60 128.52 129.45 107,936 -1.01(-0.77%)
Sep 15, 2022 130.96 131.82 130.12 130.46 86,614 -0.87(-0.66%)
Sep 14, 2022 131.45 131.78 130.37 131.33 100,528 +0.26(+0.20%)
Sep 13, 2022 133.42 133.85 130.62 131.07 109,768 -4.70(-3.46%)
Sep 12, 2022 135.43 136.18 135.22 135.77 89,764 +1.22(+0.91%)
Sep 09, 2022 133.66 134.91 133.63 134.55 61,634 +1.60(+1.20%)
Sep 08, 2022 131.47 133.03 131.01 132.95 208,688 +0.81(+0.61%)
Sep 07, 2022 129.72 132.27 129.62 132.14 100,094 +2.14(+1.65%)
Sep 06, 2022 130.86 130.98 129.52 130.00 150,372 -0.37(-0.29%)
Sep 02, 2022 132.81 133.16 129.85 130.38 184,670 -1.18(-0.90%)
Sep 01, 2022 130.34 131.56 129.76 131.56 182,797 +0.59(+0.45%)
Aug 31, 2022 132.31 132.66 130.97 130.97 124,845 -1.06(-0.80%)
Aug 30, 2022 133.69 133.71 131.58 132.03 127,186 -1.49(-1.11%)
Aug 29, 2022 133.17 134.48 133.00 133.51 125,396 -0.45(-0.34%)
Aug 26, 2022 137.94 137.94 133.92 133.97 107,523 -3.73(-2.71%)
Aug 25, 2022 136.42 137.75 136.31 137.70 62,575 +1.60(+1.18%)
Aug 24, 2022 135.62 136.36 135.45 136.09 53,151 +0.51(+0.37%)
Aug 23, 2022 135.92 136.50 135.49 135.59 69,373 -0.31(-0.23%)
Aug 22, 2022 137.02 137.02 135.63 135.89 64,901 -2.42(-1.75%)
Aug 19, 2022 138.95 138.95 138.03 138.31 55,557 -1.14(-0.82%)
Aug 18, 2022 139.24 139.62 138.84 139.45 72,792 +0.41(+0.30%)
Aug 17, 2022 138.77 139.69 138.49 139.04 121,525 -0.83(-0.59%)
Aug 16, 2022 139.00 140.39 139.00 139.86 114,388 +0.64(+0.46%)
Aug 15, 2022 138.04 139.41 137.87 139.22 175,403 +0.31(+0.22%)
Aug 12, 2022 137.50 138.91 137.26 138.91 94,847 +1.96(+1.43%)
Aug 11, 2022 137.13 138.10 136.79 136.96 95,208 +0.66(+0.48%)
Aug 10, 2022 136.04 136.48 135.83 136.30 99,313 +1.92(+1.43%)
Aug 09, 2022 134.55 134.82 134.08 134.38 88,326 +0.00(+0.00%)
Aug 08, 2022 134.79 135.41 134.21 134.38 170,501 +0.19(+0.14%)
Aug 05, 2022 132.97 134.25 132.95 134.19 99,573 +0.27(+0.20%)
Aug 04, 2022 134.71 134.71 133.83 133.92 605,476 -0.80(-0.59%)
Aug 03, 2022 134.19 135.07 133.69 134.71 63,492 +1.15(+0.86%)
Aug 02, 2022 134.35 135.03 133.55 133.56 140,215 -1.04(-0.77%)
Aug 01, 2022 134.10 134.89 133.76 134.60 191,675 -0.28(-0.21%)
Jul 29, 2022 133.75 135.10 133.60 134.88 102,357 +1.09(+0.82%)
Jul 28, 2022 132.68 133.96 131.75 133.78 131,819 +1.37(+1.04%)
Jul 27, 2022 131.08 132.87 130.79 132.41 102,155 +1.83(+1.40%)
Jul 26, 2022 130.85 131.18 130.40 130.58 132,459 -0.67(-0.51%)
Jul 25, 2022 130.89 131.49 130.40 131.25 89,312 +0.71(+0.54%)
Jul 22, 2022 131.14 131.51 129.75 130.54 126,117 -0.27(-0.21%)
Jul 21, 2022 129.80 130.85 129.04 130.81 224,392 +0.49(+0.38%)
Jul 20, 2022 130.27 130.77 129.60 130.32 96,877 -0.04(-0.03%)
Jul 19, 2022 128.45 130.54 128.45 130.36 188,009 +2.99(+2.35%)
Jul 18, 2022 129.21 129.39 127.02 127.37 220,968 -0.81(-0.64%)
Jul 15, 2022 127.41 128.23 126.77 128.18 106,116 +2.37(+1.88%)
Jul 14, 2022 124.74 125.98 124.16 125.81 281,180 -0.94(-0.74%)
Jul 13, 2022 126.24 127.59 125.74 126.75 200,221 -0.83(-0.65%)
Jul 12, 2022 127.55 128.79 127.05 127.59 250,553 -0.52(-0.40%)
Jul 11, 2022 128.20 128.69 127.79 128.11 182,649 -0.75(-0.58%)
Jul 08, 2022 129.07 129.53 128.38 128.85 224,796 -0.22(-0.17%)
Jul 07, 2022 128.71 129.39 128.50 129.07 164,738 +1.26(+0.98%)
Jul 06, 2022 127.66 128.58 126.78 127.82 354,186 +0.09(+0.07%)
Jul 05, 2022 127.30 127.76 125.33 127.73 227,551 -1.20(-0.93%)
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.