Indicators

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

174.26 +0.87 (+0.50%)

Official Closing 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 (%)
Sep 30, 2019	104.30	104.79	104.30	104.61	36,370	+0.52(+0.50%)
Sep 27, 2019	104.67	104.72	103.62	104.09	29,890	-0.15(-0.14%)
Sep 26, 2019	104.70	104.70	103.91	104.25	19,643	-0.41(-0.39%)
Sep 25, 2019	104.14	104.77	103.86	104.65	65,483	+0.59(+0.56%)
Sep 24, 2019	105.19	105.25	103.83	104.07	74,869	-0.76(-0.72%)
Sep 23, 2019	104.38	105.07	104.32	104.82	20,603	+0.13(+0.12%)
Sep 20, 2019	105.48	105.58	104.69	104.70	67,212	-0.50(-0.47%)
Sep 19, 2019	105.53	105.67	105.11	105.19	19,538	-0.23(-0.21%)
Sep 18, 2019	105.19	105.43	104.64	105.42	36,707	+0.03(+0.03%)
Sep 17, 2019	105.17	105.39	104.87	105.39	47,357	+0.10(+0.09%)
Sep 16, 2019	105.18	105.37	105.00	105.30	44,309	-0.23(-0.22%)
Sep 13, 2019	105.65	105.84	105.43	105.53	97,834	+0.06(+0.06%)
Sep 12, 2019	105.46	105.86	105.02	105.47	121,169	+0.16(+0.15%)
Sep 11, 2019	104.61	105.32	104.21	105.31	101,160	+0.91(+0.87%)
Sep 10, 2019	103.73	104.40	103.69	104.39	50,755	+0.58(+0.56%)
Sep 09, 2019	103.35	103.89	103.34	103.81	37,770	+0.87(+0.85%)
Sep 06, 2019	102.94	103.10	102.74	102.94	26,420	+0.29(+0.28%)
Sep 05, 2019	102.31	103.22	102.31	102.65	54,140	+1.28(+1.27%)
Sep 04, 2019	100.96	101.42	100.90	101.37	17,799	+1.25(+1.25%)

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.