Indicators

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

174.07 -0.35 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	57.20	57.37	57.13	57.33	17,107	+0.43(+0.76%)
Jun 26, 2013	56.90	57.01	56.62	56.90	24,515	+0.43(+0.76%)
Jun 25, 2013	56.25	56.49	55.95	56.47	32,286	+0.39(+0.69%)
Jun 24, 2013	55.96	56.26	55.31	56.08	13,363	-0.71(-1.24%)
Jun 21, 2013	57.02	57.06	56.33	56.79	14,658	+0.14(+0.25%)
Jun 20, 2013	57.42	57.51	56.53	56.65	16,874	-1.43(-2.47%)
Jun 19, 2013	58.73	58.87	58.08	58.08	18,502	-0.71(-1.20%)
Jun 18, 2013	58.43	58.86	58.43	58.79	13,132	+0.57(+0.99%)
Jun 17, 2013	58.49	58.54	58.07	58.21	3,903	+0.35(+0.60%)
Jun 14, 2013	58.29	58.29	57.86	57.86	30,639	-0.40(-0.69%)
Jun 13, 2013	57.30	58.26	57.30	58.26	8,810	+0.84(+1.45%)
Jun 12, 2013	58.11	58.11	57.39	57.43	7,355	-0.33(-0.57%)
Jun 11, 2013	57.95	58.28	57.75	57.75	14,988	-0.63(-1.07%)
Jun 10, 2013	58.63	58.63	58.36	58.38	24,440	+0.18(+0.31%)
Jun 07, 2013	58.11	58.35	57.85	58.20	8,874	+0.68(+1.19%)
Jun 06, 2013	57.12	57.53	57.02	57.52	15,778	+0.34(+0.59%)
Jun 05, 2013	57.71	57.72	57.10	57.18	13,013	-0.71(-1.22%)
Jun 04, 2013	58.14	58.21	57.74	57.89	10,668	-0.17(-0.30%)

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.