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

139.92 +0.28 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 145.74 146.50 144.82 145.49 181,750 -1.16(-0.79%)
May 27, 2022 144.70 146.68 144.68 146.65 142,119 +2.45(+1.70%)
May 26, 2022 143.13 144.81 143.13 144.20 157,338 +2.01(+1.41%)
May 25, 2022 140.89 142.60 140.74 142.19 101,956 +1.03(+0.73%)
May 24, 2022 140.16 141.46 138.65 141.16 151,182 +0.34(+0.24%)
May 23, 2022 139.65 141.24 139.31 140.82 121,759 +2.37(+1.71%)
May 20, 2022 139.18 139.23 135.72 138.45 204,631 +0.28(+0.20%)
May 19, 2022 137.82 139.48 137.18 138.17 206,523 -0.94(-0.68%)
May 18, 2022 142.71 142.91 138.68 139.11 279,737 -4.84(-3.36%)
May 17, 2022 143.32 143.95 142.58 143.95 555,685 +2.32(+1.64%)
May 16, 2022 141.17 142.64 140.70 141.63 198,367 +0.24(+0.17%)
May 13, 2022 140.43 141.77 140.03 141.39 172,919 +2.18(+1.57%)
May 12, 2022 138.44 139.63 137.08 139.21 367,826 +0.18(+0.13%)
May 11, 2022 139.90 142.22 138.88 139.03 454,506 -0.79(-0.57%)
May 10, 2022 141.85 142.20 138.51 139.82 329,776 -0.51(-0.36%)
May 09, 2022 142.14 142.50 139.81 140.33 384,863 -3.67(-2.55%)
May 06, 2022 143.66 144.38 142.00 144.00 201,855 -0.41(-0.28%)
May 05, 2022 146.88 146.89 143.13 144.41 221,793 -3.43(-2.32%)
May 04, 2022 144.27 148.06 143.82 147.84 190,182 +3.84(+2.67%)
May 03, 2022 143.30 144.97 143.01 144.00 220,799 +0.91(+0.64%)
May 02, 2022 143.33 144.15 140.49 143.09 461,832 -0.03(-0.02%)
Apr 29, 2022 146.86 147.00 142.90 143.12 474,561 -4.37(-2.96%)
Apr 28, 2022 146.30 148.06 144.91 147.49 186,678 +2.16(+1.49%)
Apr 27, 2022 145.26 146.69 144.63 145.33 138,469 +0.35(+0.24%)
Apr 26, 2022 147.05 147.65 144.95 144.98 153,307 -2.84(-1.92%)
Apr 25, 2022 146.91 148.13 144.75 147.82 336,335 +0.09(+0.06%)
Apr 22, 2022 151.17 151.17 147.60 147.73 181,387 -3.95(-2.60%)
Apr 21, 2022 154.26 151.47 151.68 227,835 -1.71(-1.11%)
Apr 20, 2022 153.02 153.98 152.85 153.39 185,415 +1.15(+0.76%)
Apr 19, 2022 150.56 152.50 150.56 152.24 101,130 +1.98(+1.32%)
Apr 18, 2022 150.26 151.20 149.69 150.26 111,181 -0.21(-0.14%)
Apr 14, 2022 151.05 151.88 150.47 150.47 72,035 -0.62(-0.41%)
Apr 13, 2022 150.11 151.25 149.88 151.09 94,274 +1.11(+0.74%)
Apr 12, 2022 150.87 151.71 149.58 149.98 120,063 -0.38(-0.25%)
Apr 11, 2022 151.34 151.72 150.21 150.36 94,462 -1.34(-0.88%)
Apr 08, 2022 151.06 152.28 150.79 151.70 90,081 +0.75(+0.50%)
Apr 07, 2022 150.21 151.42 149.29 150.95 112,245 +0.60(+0.40%)
Apr 06, 2022 149.44 150.60 149.10 150.35 226,525 +0.23(+0.15%)
Apr 05, 2022 150.61 152.04 149.79 150.12 284,744 -0.93(-0.62%)
Apr 04, 2022 151.23 151.23 150.12 151.05 103,590 -0.24(-0.16%)
Apr 01, 2022 151.25 151.35 150.07 151.29 103,985 +0.59(+0.39%)
Mar 31, 2022 152.34 152.74 150.50 150.70 137,733 -1.89(-1.24%)
Mar 30, 2022 152.78 153.20 151.96 152.59 95,897 -0.38(-0.25%)
Mar 29, 2022 152.57 153.00 151.70 152.97 144,293 +1.45(+0.96%)
Mar 28, 2022 151.14 151.52 150.12 151.52 887,887 +0.04(+0.03%)
Mar 25, 2022 150.24 151.48 150.24 151.48 137,326 +1.50(+1.00%)
Mar 24, 2022 149.01 150.00 148.69 149.98 69,383 +0.95(+0.64%)
Mar 23, 2022 150.24 150.39 149.03 149.03 92,492 -1.67(-1.11%)
Mar 22, 2022 150.38 150.92 150.16 150.70 85,939 +0.94(+0.63%)
Mar 21, 2022 149.71 150.41 148.99 149.76 121,221 +0.25(+0.17%)
Mar 18, 2022 148.61 149.64 147.95 149.51 131,948 +0.53(+0.36%)
Mar 17, 2022 146.97 149.01 146.87 148.98 117,734 +1.76(+1.20%)
Mar 16, 2022 146.35 147.29 144.66 147.22 173,314 +1.86(+1.28%)
Mar 15, 2022 143.88 145.47 143.79 145.36 67,317 +1.89(+1.32%)
Mar 14, 2022 144.10 145.12 142.84 143.47 127,241 +0.02(+0.01%)
Mar 11, 2022 145.37 145.75 143.34 143.45 95,622 -1.16(-0.80%)
Mar 10, 2022 143.40 144.78 143.16 144.61 115,466 -0.16(-0.11%)
Mar 09, 2022 144.72 145.58 144.36 144.77 116,332 +2.25(+1.58%)
Mar 08, 2022 144.12 145.68 142.50 142.52 200,042 -1.26(-0.88%)
Mar 07, 2022 146.49 146.58 143.72 143.78 239,723 -3.22(-2.19%)
Mar 04, 2022 146.09 147.07 145.36 147.00 517,513 -0.48(-0.33%)
Mar 03, 2022 147.90 148.41 146.49 147.48 226,335 +0.20(+0.14%)
Mar 02, 2022 145.33 147.89 145.33 147.28 383,032 +2.87(+1.99%)
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.