Indicators

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

174.26 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	87.08	87.28	86.36	87.25	234,841	+0.74(+0.86%)
Dec 28, 2018	87.18	87.70	86.23	86.51	322,515	-0.11(-0.12%)
Dec 27, 2018	84.79	86.67	83.61	86.61	364,716	+0.65(+0.76%)
Dec 26, 2018	82.72	85.96	81.74	85.96	283,201	+3.69(+4.49%)
Dec 24, 2018	83.90	84.07	82.27	82.27	157,902	-2.16(-2.55%)
Dec 21, 2018	85.85	87.24	84.30	84.42	234,394	-1.33(-1.55%)
Dec 20, 2018	86.63	87.10	84.97	85.76	178,612	-1.33(-1.53%)
Dec 19, 2018	88.31	89.64	86.64	87.09	136,152	-1.02(-1.16%)
Dec 18, 2018	89.23	89.46	87.63	88.11	151,026	-0.57(-0.65%)
Dec 17, 2018	90.03	90.36	88.20	88.68	203,248	-1.55(-1.71%)
Dec 14, 2018	90.89	91.28	90.01	90.23	75,149	-1.41(-1.54%)
Dec 13, 2018	91.97	92.11	91.27	91.64	55,250	-0.08(-0.09%)
Dec 12, 2018	92.38	92.76	91.72	91.72	53,635	+0.28(+0.31%)
Dec 11, 2018	92.67	92.91	91.03	91.44	47,673	-0.20(-0.22%)
Dec 10, 2018	91.95	92.14	89.92	91.64	105,068	-0.44(-0.47%)
Dec 07, 2018	93.73	94.26	91.79	92.08	126,340	-1.55(-1.66%)
Dec 06, 2018	92.85	93.65	91.43	93.63	295,412	-0.67(-0.71%)
Dec 04, 2018	96.88	96.96	94.18	94.30	58,328	-2.72(-2.80%)

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.