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

144.85 +2.04 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.