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

180.47 +0.57 (+0.32%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 95.80 97.48 95.75 97.00 112,558 +1.10(+1.14%)
Jun 29, 2020 95.07 95.90 94.51 95.90 86,698 +1.59(+1.68%)
Jun 26, 2020 95.84 95.84 93.90 94.31 133,593 -2.01(-2.09%)
Jun 25, 2020 95.02 96.47 94.62 96.33 219,070 +0.94(+0.98%)
Jun 24, 2020 97.29 97.29 94.70 95.39 94,958 -2.71(-2.76%)
Jun 23, 2020 98.92 99.06 98.08 98.10 93,495 +0.12(+0.12%)
Jun 22, 2020 97.79 98.20 97.10 97.98 106,299 -0.10(-0.10%)
Jun 19, 2020 100.37 100.37 97.68 98.07 129,893 -0.78(-0.79%)
Jun 18, 2020 98.15 99.11 97.93 98.85 98,544 +0.03(+0.03%)
Jun 17, 2020 100.20 100.20 98.67 98.82 141,936 -1.05(-1.05%)
Jun 16, 2020 101.38 101.38 98.37 99.87 134,997 +1.68(+1.72%)
Jun 15, 2020 95.00 98.52 94.52 98.19 96,198 +0.76(+0.78%)
Jun 12, 2020 98.67 98.77 95.56 97.42 215,910 +1.62(+1.69%)
Jun 11, 2020 99.20 99.77 95.63 95.80 181,036 -6.68(-6.51%)
Jun 10, 2020 104.64 104.64 102.48 102.48 90,680 -2.23(-2.13%)
Jun 09, 2020 105.34 105.34 104.31 104.71 71,418 -1.95(-1.83%)
Jun 08, 2020 105.65 106.66 105.35 106.66 216,584 +1.91(+1.83%)
Jun 05, 2020 104.84 105.75 104.37 104.75 159,000 +3.14(+3.09%)
Jun 04, 2020 100.84 101.70 100.65 101.61 62,357 +0.36(+0.35%)
Jun 03, 2020 100.31 101.50 100.01 101.25 94,242 +2.02(+2.03%)
Jun 02, 2020 98.67 99.23 98.58 99.23 50,218 +0.98(+0.99%)
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.