Indicators

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

178.21 +0.47 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	47.69	47.75	47.38	47.38	10,694	-0.24(-0.50%)
Feb 28, 2012	47.52	47.62	47.44	47.62	14,093	+0.11(+0.23%)
Feb 27, 2012	47.04	47.51	46.96	47.51	4,713	+0.08(+0.16%)
Feb 24, 2012	47.44	47.44	47.42	47.44	862	+0.14(+0.30%)
Feb 23, 2012	47.15	47.29	47.00	47.29	5,791	+0.06(+0.12%)
Feb 22, 2012	47.29	47.29	47.24	47.24	469	-0.21(-0.43%)
Feb 21, 2012	47.62	47.65	47.44	47.44	3,063	+0.01(+0.01%)
Feb 17, 2012	47.47	47.51	47.37	47.44	3,664	+0.20(+0.43%)
Feb 16, 2012	47.23	47.23	47.22	47.23	1,538	+0.52(+1.11%)
Feb 15, 2012	46.71	46.71	46.71	46.71	6,382	-0.05(-0.10%)
Feb 14, 2012	46.76	46.76	46.76	46.76	510	-0.20(-0.43%)
Feb 13, 2012	46.97	46.97	46.88	46.97	1,831	+0.45(+0.98%)
Feb 10, 2012	46.55	46.58	46.50	46.51	7,120	-0.56(-1.20%)
Feb 09, 2012	46.93	47.08	46.93	47.07	6,058	+0.03(+0.06%)
Feb 08, 2012	47.03	47.04	46.91	47.04	3,198	+0.19(+0.41%)
Feb 07, 2012	46.74	46.89	46.74	46.85	893	+0.10(+0.21%)
Feb 06, 2012	46.69	46.75	46.67	46.75	1,421	-0.05(-0.12%)
Feb 03, 2012	46.55	46.81	46.53	46.81	4,927	+0.74(+1.62%)
Feb 02, 2012	46.03	46.06	45.95	46.06	7,616	-0.14(-0.31%)

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.