Indicators

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

177.74 +1.71 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	44.72	44.95	44.51	44.75	6,386	-0.76(-1.67%)
Jul 28, 2011	45.31	45.51	45.31	45.51	2,809	+0.14(+0.31%)
Jul 27, 2011	45.59	45.66	45.34	45.37	10,334	-0.82(-1.78%)
Jul 26, 2011	46.19	46.19	46.19	46.19	382	-0.32(-0.69%)
Jul 25, 2011	46.34	46.55	46.27	46.51	8,152	-0.31(-0.65%)
Jul 22, 2011	46.82	46.82	46.82	46.82	510	-0.05(-0.12%)
Jul 21, 2011	46.56	46.92	46.56	46.87	2,297	+0.68(+1.48%)
Jul 20, 2011	46.19	46.19	46.19	46.19	127	+0.21(+0.46%)
Jul 19, 2011	45.60	45.98	45.60	45.98	2,828	+0.64(+1.42%)
Jul 18, 2011	45.17	45.34	45.17	45.34	871	-0.42(-0.92%)
Jul 15, 2011	45.88	45.95	45.53	45.76	8,572	-0.11(-0.24%)
Jul 14, 2011	45.87	45.87	45.87	45.87	174	-0.07(-0.15%)
Jul 13, 2011	46.14	46.43	45.93	45.94	995	+0.05(+0.11%)
Jul 12, 2011	45.77	46.09	45.77	45.89	16,841	-0.09(-0.19%)
Jul 11, 2011	46.22	46.22	45.97	45.97	4,585	-0.64(-1.38%)
Jul 08, 2011	46.85	46.85	46.62	46.62	1,423	-0.72(-1.51%)
Jul 07, 2011	47.33	47.33	47.33	47.33	1,659	+0.47(+1.01%)
Jul 06, 2011	46.86	46.86	46.86	46.86	2,134	-0.03(-0.06%)
Jul 05, 2011	47.05	47.05	46.86	46.89	1,231	-0.10(-0.21%)

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.