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

180.46 +0.56 (+0.31%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 73.55 73.55 72.80 73.03 13,306 +0.12(+0.17%)
Jun 29, 2015 73.98 73.98 72.89 72.91 22,264 -1.51(-2.03%)
Jun 26, 2015 74.41 74.47 74.17 74.42 7,856 +0.12(+0.17%)
Jun 25, 2015 74.67 74.73 74.30 74.30 6,182 -0.30(-0.41%)
Jun 24, 2015 75.06 75.10 74.60 74.60 16,107 -0.61(-0.81%)
Jun 23, 2015 75.22 75.26 75.07 75.21 10,842 +0.20(+0.27%)
Jun 22, 2015 75.15 75.15 74.97 75.01 6,145 +0.82(+1.11%)
Jun 19, 2015 74.34 74.52 74.19 74.19 5,885 -0.37(-0.50%)
Jun 18, 2015 74.36 74.59 74.20 74.56 12,433 +0.54(+0.74%)
Jun 17, 2015 74.14 74.14 73.80 74.02 22,704 +0.13(+0.18%)
Jun 16, 2015 73.27 73.88 73.27 73.88 4,144 +0.49(+0.67%)
Jun 15, 2015 73.61 73.61 73.23 73.39 8,529 -0.48(-0.65%)
Jun 12, 2015 73.99 73.99 73.74 73.87 9,254 -0.42(-0.56%)
Jun 11, 2015 74.52 74.52 74.28 74.29 4,634 +0.10(+0.14%)
Jun 10, 2015 73.91 74.28 73.69 74.19 12,886 +0.89(+1.21%)
Jun 09, 2015 73.50 73.50 73.28 73.30 8,252 -0.06(-0.09%)
Jun 08, 2015 73.59 73.59 73.32 73.37 11,303 -0.26(-0.35%)
Jun 05, 2015 73.67 73.84 73.55 73.63 7,951 +0.06(+0.09%)
Jun 04, 2015 74.14 74.14 73.56 73.56 9,242 -0.72(-0.96%)
Jun 03, 2015 74.37 74.52 74.21 74.28 12,330 +0.24(+0.32%)
Jun 02, 2015 73.85 74.27 73.72 74.04 18,404 +0.00(+0.00%)
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.