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

180.47 +0.57 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 87.44 87.52 87.18 87.23 25,469 +0.12(+0.14%)
Jun 29, 2017 87.75 87.81 86.69 87.10 28,461 -0.33(-0.38%)
Jun 28, 2017 87.29 87.62 87.29 87.43 19,361 +0.73(+0.84%)
Jun 27, 2017 87.04 87.28 86.71 86.71 22,444 -0.34(-0.39%)
Jun 26, 2017 87.02 87.27 86.99 87.05 14,689 +0.27(+0.31%)
Jun 23, 2017 86.85 86.96 86.63 86.78 26,105 +0.01(+0.01%)
Jun 22, 2017 86.91 87.04 86.76 86.77 24,352 -0.13(-0.15%)
Jun 21, 2017 87.19 87.30 86.77 86.90 25,680 -0.39(-0.45%)
Jun 20, 2017 87.74 87.74 87.30 87.30 19,697 -0.59(-0.67%)
Jun 19, 2017 87.60 87.92 87.59 87.88 31,269 +0.59(+0.67%)
Jun 16, 2017 87.72 87.72 87.05 87.30 16,247 -0.15(-0.17%)
Jun 15, 2017 87.18 87.45 87.18 87.44 91,381 -0.20(-0.23%)
Jun 14, 2017 87.68 87.68 87.24 87.64 15,864 +0.03(+0.03%)
Jun 13, 2017 87.61 87.71 87.47 87.61 35,685 +0.19(+0.22%)
Jun 12, 2017 87.27 87.61 87.19 87.43 19,452 +0.26(+0.30%)
Jun 09, 2017 86.58 87.26 86.58 87.17 15,487 +0.78(+0.90%)
Jun 08, 2017 86.24 86.67 86.20 86.39 86,088 +0.24(+0.28%)
Jun 07, 2017 86.15 86.29 85.96 86.15 22,525 +0.05(+0.06%)
Jun 06, 2017 86.06 86.26 85.96 86.10 63,944 -0.21(-0.24%)
Jun 05, 2017 86.32 86.44 86.28 86.30 13,463 -0.04(-0.05%)
Jun 02, 2017 86.31 86.52 86.23 86.35 25,016 -0.10(-0.12%)
Jun 01, 2017 85.83 86.45 85.77 86.45 26,491 +0.81(+0.94%)
May 31, 2017 85.74 85.81 85.32 85.64 16,139 -0.10(-0.12%)
May 30, 2017 85.80 85.86 85.66 85.75 14,263 -0.13(-0.15%)
May 26, 2017 85.90 85.98 85.83 85.87 26,545 -0.02(-0.02%)
May 25, 2017 86.00 86.11 85.82 85.89 29,099 +0.09(+0.10%)
May 24, 2017 85.81 85.81 85.60 85.80 12,672 +0.10(+0.12%)
May 23, 2017 85.54 85.81 85.49 85.70 18,585 +0.27(+0.32%)
May 22, 2017 85.37 85.50 85.21 85.43 111,647 +0.35(+0.41%)
May 19, 2017 84.72 85.42 84.72 85.08 32,427 +0.55(+0.65%)
May 18, 2017 84.17 84.86 84.12 84.53 25,253 +0.22(+0.26%)
May 17, 2017 85.17 85.26 84.30 84.30 58,507 -1.54(-1.80%)
May 16, 2017 86.14 86.14 85.79 85.85 17,948 -0.23(-0.27%)
May 15, 2017 85.87 86.18 85.87 86.08 27,597 +0.50(+0.58%)
May 12, 2017 85.52 85.67 85.44 85.58 18,842 -0.25(-0.29%)
May 11, 2017 85.99 85.99 85.53 85.83 22,531 -0.22(-0.26%)
May 10, 2017 85.87 86.10 85.87 86.05 20,567 +0.21(+0.25%)
May 09, 2017 86.33 86.35 85.84 85.84 36,923 -0.35(-0.40%)
May 08, 2017 86.23 86.33 86.10 86.19 38,133 -0.09(-0.10%)
May 05, 2017 86.08 86.28 85.92 86.28 25,466 +0.36(+0.42%)
May 04, 2017 86.06 86.06 85.74 85.92 25,346 -0.04(-0.04%)
May 03, 2017 85.73 85.95 85.69 85.95 14,895 +0.21(+0.24%)
May 02, 2017 85.95 85.99 85.63 85.75 41,466 -0.09(-0.10%)
May 01, 2017 86.08 86.10 85.76 85.83 62,568 -0.04(-0.05%)
Apr 28, 2017 86.28 86.28 85.86 85.87 20,238 -0.34(-0.40%)
Apr 27, 2017 86.40 86.47 86.02 86.22 24,819 -0.18(-0.21%)
Apr 26, 2017 86.35 86.83 86.35 86.40 17,703 -0.06(-0.07%)
Apr 25, 2017 86.27 86.54 86.20 86.46 15,703 +0.54(+0.63%)
Apr 24, 2017 85.83 86.02 85.73 85.92 41,125 +0.96(+1.13%)
Apr 21, 2017 85.35 85.35 84.88 84.96 26,848 -0.40(-0.47%)
Apr 20, 2017 84.89 85.54 84.83 85.36 43,730 +0.63(+0.75%)
Apr 19, 2017 85.15 85.37 84.60 84.72 55,260 -0.27(-0.31%)
Apr 18, 2017 85.08 85.14 84.66 84.99 43,338 -0.37(-0.43%)
Apr 17, 2017 84.78 85.36 84.66 85.36 27,294 +0.57(+0.68%)
Apr 13, 2017 85.20 85.40 84.69 84.78 26,510 -0.53(-0.62%)
Apr 12, 2017 85.65 85.65 85.27 85.32 25,438 -0.36(-0.42%)
Apr 11, 2017 85.69 85.69 85.10 85.68 31,926 -0.09(-0.10%)
Apr 10, 2017 85.72 86.10 85.54 85.76 49,734 +0.13(+0.15%)
Apr 07, 2017 85.62 85.92 85.46 85.63 15,752 -0.17(-0.20%)
Apr 06, 2017 85.61 86.05 85.38 85.81 18,066 +0.31(+0.36%)
Apr 05, 2017 86.17 86.57 85.47 85.50 28,978 -0.35(-0.40%)
Apr 04, 2017 85.64 85.84 85.48 85.84 33,418 +0.09(+0.10%)
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.