Indicators

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

174.26 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	96.09	96.09	94.50	94.50	20,980	-1.14(-1.20%)
Feb 27, 2018	96.99	97.24	95.64	95.64	23,179	-1.24(-1.28%)
Feb 26, 2018	96.28	96.99	96.06	96.88	30,095	+1.08(+1.13%)
Feb 23, 2018	94.90	95.80	94.90	95.80	10,674	+1.39(+1.47%)
Feb 22, 2018			94.22	94.41	24,461	-0.06(-0.06%)
Feb 21, 2018	95.10	95.89	94.47	94.47	16,744	-0.59(-0.62%)
Feb 20, 2018	95.50	95.69	94.73	95.06	21,946	-0.97(-1.00%)
Feb 16, 2018		96.03	96.03	96.03	0	+0.32(+0.34%)
Feb 15, 2018	95.57	95.73	94.87	95.70	38,268	+0.67(+0.71%)
Feb 14, 2018	93.42	95.04	93.33	95.03	22,424	+1.16(+1.24%)
Feb 13, 2018	93.23	93.97	93.13	93.87	18,388	+0.27(+0.29%)
Feb 12, 2018	93.33	94.17	92.68	93.60	29,016	+0.67(+0.72%)
Feb 09, 2018	92.47	93.07	89.87	92.93	61,174	+1.54(+1.68%)
Feb 08, 2018	94.81	94.81	91.34	91.39	71,433	-3.22(-3.40%)
Feb 07, 2018	94.75	96.07	94.61	94.61	300,422	-0.18(-0.19%)
Feb 06, 2018	91.49	95.02	91.49	94.79	79,856	+0.06(+0.06%)
Feb 05, 2018	96.84	97.47	93.22	94.73	59,542	-3.07(-3.14%)
Feb 02, 2018	99.39	99.39	97.70	97.81	108,206	-2.23(-2.22%)

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.