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 (%)
May 29, 2020	97.44	98.12	96.45	97.99	107,955	+0.08(+0.08%)
May 28, 2020	99.29	99.29	97.75	97.90	85,949	-0.43(-0.44%)
May 27, 2020	97.96	98.38	96.57	98.34	94,787	+2.22(+2.31%)
May 26, 2020	96.22	96.90	96.03	96.12	88,392	+2.26(+2.40%)
May 22, 2020	93.73	94.12	93.06	93.86	70,811	+0.05(+0.05%)
May 21, 2020	94.23	94.53	93.45	93.82	48,749	-0.58(-0.61%)
May 20, 2020	94.28	94.81	94.03	94.40	75,003	+1.41(+1.52%)
May 19, 2020	94.30	94.32	92.99	92.99	64,344	-1.51(-1.60%)
May 18, 2020	93.44	95.07	93.44	94.50	142,903	+3.64(+4.00%)
May 15, 2020	90.19	90.94	89.73	90.86	44,311	+0.15(+0.16%)
May 14, 2020	88.56	90.71	87.60	90.71	59,288	+1.16(+1.30%)
May 13, 2020	91.38	91.38	88.93	89.55	83,460	-2.01(-2.19%)
May 12, 2020	93.93	94.08	91.56	91.56	91,179	-1.90(-2.03%)
May 11, 2020	93.40	93.98	92.80	93.46	42,361	-0.69(-0.73%)
May 08, 2020	93.39	94.20	93.20	94.15	150,203	+2.00(+2.17%)
May 07, 2020	92.43	93.17	91.97	92.15	75,990	+0.94(+1.03%)
May 06, 2020	93.24	93.24	91.21	91.21	47,441	-1.50(-1.62%)
May 05, 2020	93.24	93.80	92.68	92.71	312,241	+0.49(+0.53%)
May 04, 2020	91.45	92.26	90.89	92.22	56,516	-0.11(-0.12%)

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.