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 (%)
Nov 30, 2020	113.45	113.45	112.31	112.60	131,535	-1.07(-0.94%)
Nov 27, 2020	114.01	114.09	113.42	113.67	65,338	-0.11(-0.10%)
Nov 25, 2020	114.27	114.27	113.25	113.79	319,839	-0.69(-0.60%)
Nov 24, 2020	113.39	114.60	113.21	114.48	118,035	+2.36(+2.11%)
Nov 23, 2020	111.46	112.25	111.28	112.11	98,066	+1.57(+1.42%)
Nov 20, 2020	111.03	111.10	110.44	110.55	51,842	-0.55(-0.50%)
Nov 19, 2020	110.81	111.20	109.94	111.10	61,172	+0.22(+0.19%)
Nov 18, 2020	112.76	112.99	110.88	110.88	92,856	-1.44(-1.28%)
Nov 17, 2020	111.94	112.73	111.36	112.32	123,149	-0.65(-0.58%)
Nov 16, 2020	113.05	113.05	111.86	112.97	163,586	+1.94(+1.75%)
Nov 13, 2020	109.62	111.25	109.62	111.03	91,902	+2.02(+1.85%)
Nov 12, 2020	109.79	109.79	108.23	109.02	109,211	-1.36(-1.23%)
Nov 11, 2020	111.47	111.47	109.86	110.38	149,043	-0.40(-0.36%)
Nov 10, 2020	109.69	110.84	109.23	110.78	201,425	+1.62(+1.49%)
Nov 09, 2020	110.63	111.69	109.16	109.16	333,379	+4.29(+4.09%)
Nov 06, 2020	105.44	105.68	104.71	104.87	47,665	-0.48(-0.45%)
Nov 05, 2020	105.12	106.09	104.98	105.35	324,374	+1.52(+1.47%)
Nov 04, 2020	103.84	105.57	103.21	103.83	67,472	+0.32(+0.31%)
Nov 03, 2020	102.97	104.09	102.97	103.51	87,235	+1.79(+1.76%)

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.