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 (%)
Jan 30, 2015	70.15	70.58	69.69	69.69	16,247	-0.91(-1.29%)
Jan 29, 2015	70.29	70.62	69.47	70.60	15,276	+0.50(+0.72%)
Jan 28, 2015	71.69	71.69	70.10	70.10	15,954	-1.16(-1.62%)
Jan 27, 2015	71.45	71.65	71.04	71.25	39,921	-0.58(-0.81%)
Jan 26, 2015	71.79	71.92	71.47	71.84	34,490	+0.15(+0.20%)
Jan 23, 2015	72.35	72.35	71.69	71.69	22,425	-0.67(-0.93%)
Jan 22, 2015	72.05	72.36	71.55	72.36	27,291	+1.04(+1.46%)
Jan 21, 2015	70.75	71.40	70.75	71.32	6,331	+0.39(+0.55%)
Jan 20, 2015	71.32	71.32	70.47	70.93	18,359	-0.07(-0.10%)
Jan 16, 2015	70.21	71.01	70.21	71.00	21,401	+0.99(+1.41%)
Jan 15, 2015	70.95	70.95	69.97	70.02	18,398	-0.57(-0.80%)
Jan 14, 2015	70.34	70.61	69.63	70.58	23,005	-0.45(-0.64%)
Jan 13, 2015	72.05	72.18	70.66	71.04	16,100	-0.36(-0.51%)
Jan 12, 2015	72.09	72.09	71.12	71.40	23,461	-0.69(-0.96%)
Jan 09, 2015	72.68	72.68	71.75	72.09	16,525	-0.55(-0.76%)
Jan 08, 2015	72.23	72.75	71.94	72.64	20,123	+1.25(+1.74%)
Jan 07, 2015	71.67	71.67	70.95	71.40	38,270	+0.61(+0.87%)
Jan 06, 2015	71.47	71.65	70.46	70.78	28,301	-0.74(-1.03%)
Jan 05, 2015	72.64	72.64	71.25	71.52	23,399	-1.42(-1.95%)

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.