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 (%)
Sep 29, 2017	90.05	90.24	89.93	90.21	22,305	+0.18(+0.20%)
Sep 28, 2017	89.99	90.07	89.77	90.03	12,092	+0.10(+0.11%)
Sep 27, 2017	90.30	90.30	89.65	89.93	15,677	+0.18(+0.20%)
Sep 26, 2017	89.75	89.84	89.69	89.75	14,176	-0.01(-0.01%)
Sep 25, 2017	89.53	89.87	89.41	89.76	14,534	+0.27(+0.30%)
Sep 22, 2017	89.37	89.53	89.36	89.49	19,252	+0.08(+0.08%)
Sep 21, 2017	89.49	89.56	89.34	89.41	13,692	-0.11(-0.12%)
Sep 20, 2017	89.45	89.59	89.27	89.52	20,552	+0.12(+0.13%)
Sep 19, 2017	89.25	89.45	89.20	89.40	26,932	+0.22(+0.25%)
Sep 18, 2017	89.05	89.24	89.05	89.18	12,279	+0.37(+0.42%)
Sep 15, 2017	88.70	88.88	88.62	88.80	15,510	+0.12(+0.14%)
Sep 14, 2017	88.65	88.71	88.60	88.68	26,728	+0.02(+0.02%)
Sep 13, 2017	88.41	88.68	88.41	88.67	13,823	+0.22(+0.24%)
Sep 12, 2017	88.22	88.55	88.22	88.45	14,965	+0.44(+0.50%)
Sep 11, 2017	87.52	88.03	87.52	88.01	22,601	+1.09(+1.25%)
Sep 08, 2017	86.75	87.06	86.72	86.92	29,682	+0.03(+0.04%)
Sep 07, 2017	87.30	87.30	86.72	86.89	25,186	-0.38(-0.44%)
Sep 06, 2017	87.17	87.34	87.10	87.27	13,939	+0.40(+0.46%)
Sep 05, 2017	87.48	87.48	86.69	86.88	24,136	-0.85(-0.97%)

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.