Indicators

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

172.35 -0.54 (-0.31%)

Streaming Delayed Price Updated: 10:33 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	86.28	86.28	85.86	85.87	20,238	-0.34(-0.40%)
Apr 27, 2017	86.40	86.47	86.02	86.22	24,819	-0.18(-0.21%)
Apr 26, 2017	86.35	86.83	86.35	86.40	17,703	-0.06(-0.07%)
Apr 25, 2017	86.27	86.54	86.20	86.46	15,703	+0.54(+0.63%)
Apr 24, 2017	85.83	86.02	85.73	85.92	41,125	+0.96(+1.13%)
Apr 21, 2017	85.35	85.35	84.88	84.96	26,848	-0.40(-0.47%)
Apr 20, 2017	84.89	85.54	84.83	85.36	43,730	+0.63(+0.75%)
Apr 19, 2017	85.15	85.37	84.60	84.72	55,260	-0.27(-0.31%)
Apr 18, 2017	85.08	85.14	84.66	84.99	43,338	-0.37(-0.43%)
Apr 17, 2017	84.78	85.36	84.66	85.36	27,294	+0.57(+0.68%)
Apr 13, 2017	85.20	85.40	84.69	84.78	26,510	-0.53(-0.62%)
Apr 12, 2017	85.65	85.65	85.27	85.32	25,438	-0.36(-0.42%)
Apr 11, 2017	85.69	85.69	85.10	85.68	31,926	-0.09(-0.10%)
Apr 10, 2017	85.72	86.10	85.54	85.76	49,734	+0.13(+0.15%)
Apr 07, 2017	85.62	85.92	85.46	85.63	15,752	-0.17(-0.20%)
Apr 06, 2017	85.61	86.05	85.38	85.81	18,066	+0.31(+0.36%)
Apr 05, 2017	86.17	86.57	85.47	85.50	28,978	-0.35(-0.40%)
Apr 04, 2017	85.64	85.84	85.48	85.84	33,418	+0.09(+0.10%)

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.