Indicators

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

178.03 -0.18 (-0.10%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	77.14	77.50	76.98	77.45	13,413	+0.11(+0.14%)
Jul 28, 2016	77.22	77.34	76.99	77.34	9,625	-0.04(-0.05%)
Jul 27, 2016	77.67	77.73	77.23	77.38	12,375	-0.30(-0.39%)
Jul 26, 2016	77.43	77.70	77.42	77.68	23,130	+0.21(+0.28%)
Jul 25, 2016	77.77	77.77	77.30	77.47	15,427	-0.36(-0.47%)
Jul 22, 2016	77.48	77.83	77.44	77.83	9,382	+0.39(+0.50%)
Jul 21, 2016	77.58	77.84	77.40	77.44	18,680	-0.26(-0.33%)
Jul 20, 2016	77.67	77.81	77.44	77.70	20,911	+0.16(+0.21%)
Jul 19, 2016	77.52	77.61	77.42	77.54	29,481	-0.15(-0.20%)
Jul 18, 2016	77.62	77.76	77.55	77.69	19,163	+0.11(+0.14%)
Jul 15, 2016	77.90	77.90	77.32	77.58	16,063	-0.06(-0.08%)
Jul 14, 2016	77.76	77.88	77.54	77.64	27,498	+0.42(+0.54%)
Jul 13, 2016	77.24	77.26	76.89	77.22	8,015	+0.10(+0.13%)
Jul 12, 2016	77.21	77.29	76.87	77.12	74,004	+0.70(+0.92%)
Jul 11, 2016	76.30	76.60	76.30	76.42	19,194	+0.35(+0.45%)
Jul 08, 2016	75.51	76.22	75.04	76.07	28,042	+1.04(+1.38%)
Jul 07, 2016	75.26	75.44	74.65	75.04	16,788	-0.11(-0.15%)
Jul 06, 2016	74.63	75.15	74.15	75.15	13,906	+0.47(+0.63%)
Jul 05, 2016	75.04	75.04	74.45	74.67	30,892	-0.86(-1.14%)

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.