Indicators

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

176.03 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	111.69	111.78	111.50	111.58	8,681	-0.35(-0.31%)
Nov 27, 2019	111.75	111.94	111.56	111.93	44,505	+0.41(+0.37%)
Nov 26, 2019	111.62	111.62	111.30	111.52	34,076	-0.01(-0.01%)
Nov 25, 2019	111.11	111.55	111.11	111.53	68,882	+0.79(+0.72%)
Nov 22, 2019	110.67	111.02	110.48	110.74	31,648	+0.32(+0.29%)
Nov 21, 2019	110.60	110.60	110.11	110.42	37,751	-0.03(-0.03%)
Nov 20, 2019	110.69	110.77	109.85	110.45	40,061	-0.49(-0.44%)
Nov 19, 2019	111.54	111.54	110.77	110.94	66,565	-0.45(-0.40%)
Nov 18, 2019	111.10	111.42	111.03	111.38	30,457	+0.21(+0.19%)
Nov 15, 2019	110.98	111.17	110.66	111.17	26,703	+0.78(+0.71%)
Nov 14, 2019	110.26	110.62	109.99	110.39	29,805	+0.04(+0.03%)
Nov 13, 2019	109.90	110.53	109.66	110.36	41,831	-0.01(-0.01%)
Nov 12, 2019	110.42	110.70	110.15	110.36	28,243	+0.09(+0.08%)
Nov 11, 2019	110.09	110.36	110.00	110.28	28,552	-0.26(-0.23%)
Nov 08, 2019	110.20	110.54	109.82	110.54	49,010	+0.27(+0.25%)
Nov 07, 2019	110.43	110.65	110.12	110.27	59,349	+0.45(+0.41%)
Nov 06, 2019	109.75	109.82	109.43	109.82	57,753	+0.06(+0.06%)
Nov 05, 2019	109.75	110.02	109.57	109.75	64,625	+0.19(+0.17%)
Nov 04, 2019	109.52	109.63	109.39	109.57	35,969	+0.77(+0.70%)

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.