Indicators

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

171.00 +0.13 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	135.10	136.46	134.94	136.23	101,337	+1.10(+0.82%)
Jul 28, 2022	134.02	135.30	133.08	135.13	130,506	+1.39(+1.04%)
Jul 27, 2022	132.40	134.21	132.11	133.74	101,138	+1.85(+1.40%)
Jul 26, 2022	132.16	132.50	131.71	131.89	131,140	-0.68(-0.51%)
Jul 25, 2022	132.20	132.81	131.71	132.57	88,423	+0.72(+0.54%)
Jul 22, 2022	132.46	132.83	131.05	131.85	124,861	-0.27(-0.21%)
Jul 21, 2022	131.11	132.16	130.34	132.13	222,158	+0.49(+0.38%)
Jul 20, 2022	131.58	132.08	130.91	131.63	95,912	-0.04(-0.03%)
Jul 19, 2022	129.74	131.85	129.74	131.67	186,137	+3.02(+2.35%)
Jul 18, 2022	130.51	130.69	128.30	128.65	218,767	-0.82(-0.64%)
Jul 15, 2022	128.69	129.52	128.05	129.47	105,059	+2.39(+1.88%)
Jul 14, 2022	126.00	127.25	125.41	127.08	278,380	-0.95(-0.74%)
Jul 13, 2022	127.51	128.87	127.00	128.03	198,227	-0.84(-0.65%)
Jul 12, 2022	128.83	130.08	128.33	128.87	248,058	-0.52(-0.40%)
Jul 11, 2022	129.49	129.99	129.07	129.40	180,830	-0.76(-0.58%)
Jul 08, 2022	130.37	130.83	129.67	130.15	222,557	-0.22(-0.17%)
Jul 07, 2022	130.00	130.69	129.79	130.37	163,097	+1.27(+0.98%)
Jul 06, 2022	128.94	129.88	128.06	129.10	350,660	+0.09(+0.07%)
Jul 05, 2022	128.58	129.05	126.60	129.02	225,286	-1.21(-0.93%)

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.