Indicators

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

179.57 -0.18 (-0.10%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	45.79	46.00	45.76	45.95	4,392	+0.33(+0.72%)
Jan 28, 2011	46.42	46.48	45.63	45.63	56,770	-0.74(-1.59%)
Jan 27, 2011	46.19	46.38	46.19	46.36	8,807	+0.09(+0.20%)
Jan 26, 2011	46.17	46.27	46.14	46.27	14,413	+0.24(+0.51%)
Jan 25, 2011	46.07	46.09	45.81	46.03	10,775	-0.02(-0.05%)
Jan 24, 2011	45.91	46.12	45.91	46.06	5,721	+0.11(+0.24%)
Jan 21, 2011	45.93	45.96	45.82	45.95	12,764	+0.37(+0.81%)
Jan 20, 2011	45.41	45.62	45.27	45.58	48,036	+0.15(+0.33%)
Jan 19, 2011	46.00	46.02	45.43	45.43	9,499	-0.64(-1.39%)
Jan 18, 2011	46.06	46.13	45.96	46.07	40,910	-0.01(-0.02%)
Jan 14, 2011	46.08	46.08	46.08	46.08	1,914	+0.45(+1.00%)
Jan 13, 2011	45.64	45.65	45.62	45.63	2,589	+0.06(+0.14%)
Jan 12, 2011	45.58	45.58	45.56	45.56	2,169	+0.34(+0.74%)
Jan 11, 2011	45.32	45.38	45.18	45.23	5,496	+0.09(+0.19%)
Jan 10, 2011	44.91	45.14	44.91	45.14	3,015	-0.05(-0.10%)
Jan 07, 2011	45.36	45.36	45.05	45.19	4,084	-0.02(-0.05%)
Jan 06, 2011	45.56	45.56	45.21	45.21	3,834	-0.13(-0.29%)
Jan 05, 2011	45.08	45.41	45.01	45.34	95,696	+0.24(+0.54%)
Jan 04, 2011	45.37	45.37	45.06	45.10	6,820	-0.03(-0.07%)

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.