Indicators

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

175.34 +1.08 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	41.65	41.65	41.65	41.65	1,531	+0.00(+0.00%)
Oct 28, 2010	41.65	41.65	41.65	41.65	3,829	-0.07(-0.17%)
Oct 26, 2010	41.72	41.72	41.72	41.72	1,914	-0.05(-0.13%)
Oct 25, 2010	42.01	42.01	41.77	41.77	6,609	+0.07(+0.17%)
Oct 22, 2010	41.67	41.73	41.67	41.70	3,621	-0.01(-0.02%)
Oct 21, 2010	41.93	41.94	41.55	41.71	13,179	-0.03(-0.07%)
Oct 20, 2010	41.31	41.74	41.31	41.74	11,041	+0.70(+1.70%)
Oct 19, 2010	41.52	41.57	41.04	41.04	4,204	-0.71(-1.71%)
Oct 18, 2010	41.61	41.76	41.61	41.76	1,208	+0.36(+0.87%)
Oct 15, 2010	41.84	41.84	41.29	41.40	11,552	-0.09(-0.23%)
Oct 14, 2010	41.67	41.79	41.43	41.49	17,145	-0.47(-1.12%)
Oct 13, 2010	41.80	42.01	41.80	41.96	16,338	+0.20(+0.47%)
Oct 12, 2010	41.53	41.79	41.32	41.76	4,403	+0.31(+0.74%)
Oct 11, 2010	41.55	41.59	41.46	41.46	3,585	-0.10(-0.25%)
Oct 08, 2010	41.56	41.56	41.44	41.56	1,672	+0.23(+0.55%)
Oct 07, 2010	41.33	41.33	41.33	41.33	2,436	+0.08(+0.19%)
Oct 06, 2010	41.40	41.40	41.25	41.25	468	-0.15(-0.36%)
Oct 05, 2010	41.13	41.44	41.13	41.40	3,304	+0.75(+1.85%)
Oct 04, 2010	40.75	40.75	40.65	40.65	3,898	+0.02(+0.05%)

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.