Indicators

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

175.07 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.