Indicators

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

179.88 +1.38 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	142.92	143.65	142.64	142.68	79,783	-0.24(-0.16%)
Feb 27, 2023	144.00	144.39	142.68	142.92	62,138	+0.22(+0.15%)
Feb 24, 2023	142.20	142.97	141.63	142.70	86,653	-1.17(-0.81%)
Feb 23, 2023	144.38	144.50	142.44	143.87	71,761	+0.36(+0.25%)
Feb 22, 2023	143.98	144.48	143.07	143.51	99,391	-0.34(-0.24%)
Feb 21, 2023	145.54	145.76	143.60	143.85	155,459	-3.08(-2.10%)
Feb 17, 2023	146.56	147.09	145.78	146.93	157,811	-0.24(-0.16%)
Feb 16, 2023	147.41	148.43	146.86	147.17	166,561	-1.70(-1.14%)
Feb 15, 2023	147.49	148.88	147.41	148.87	61,318	+0.56(+0.38%)
Feb 14, 2023	148.33	149.39	147.23	148.31	120,313	-0.35(-0.24%)
Feb 13, 2023	147.05	148.66	147.05	148.66	215,253	+1.85(+1.26%)
Feb 10, 2023	146.02	146.86	145.79	146.81	60,357	+0.38(+0.26%)
Feb 09, 2023	149.35	149.35	146.13	146.42	79,003	-1.69(-1.14%)
Feb 08, 2023	149.07	149.29	147.93	148.11	68,471	-1.34(-0.90%)
Feb 07, 2023	147.87	149.93	147.06	149.46	92,831	+1.29(+0.87%)
Feb 06, 2023	148.15	148.41	147.41	148.17	67,174	-0.86(-0.58%)
Feb 03, 2023	149.47	150.48	148.67	149.03	103,671	-2.24(-1.48%)
Feb 02, 2023	150.08	151.99	149.70	151.27	120,767	+2.61(+1.76%)

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.