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

179.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.16 48.22 48.03 48.11 4,244 +0.18(+0.38%)
Aug 30, 2012 47.98 47.98 47.93 47.93 2,042 -0.42(-0.86%)
Aug 29, 2012 48.18 48.34 48.13 48.34 2,392 -0.01(-0.02%)
Aug 27, 2012 48.35 48.35 48.35 48.35 336 +0.13(+0.28%)
Aug 24, 2012 47.88 48.28 47.86 48.22 3,377 +0.26(+0.54%)
Aug 23, 2012 48.16 48.16 47.96 47.96 1,895 -0.48(-0.99%)
Aug 22, 2012 48.44 48.44 48.44 48.44 214 +0.03(+0.06%)
Aug 21, 2012 48.70 48.90 48.41 48.41 4,131 -0.11(-0.23%)
Aug 20, 2012 48.52 48.52 48.52 48.52 389 +0.02(+0.04%)
Aug 17, 2012 48.56 48.56 48.50 48.50 523 +0.00(+0.00%)
Aug 16, 2012 48.20 48.57 48.20 48.50 6,277 +0.36(+0.74%)
Aug 15, 2012 48.05 48.15 48.05 48.14 3,109 -0.04(-0.08%)
Aug 14, 2012 48.21 48.27 48.18 48.18 2,772 +0.18(+0.38%)
Aug 13, 2012 48.01 48.01 48.00 48.00 9,318 -0.22(-0.46%)
Aug 10, 2012 47.98 48.22 47.84 48.22 2,772 +0.03(+0.06%)
Aug 09, 2012 48.03 48.23 48.02 48.19 5,182 +0.11(+0.22%)
Aug 08, 2012 47.84 48.11 47.84 48.09 4,362 +0.07(+0.14%)
Aug 07, 2012 48.06 48.16 48.01 48.02 5,225 +0.26(+0.55%)
Aug 06, 2012 47.87 47.87 47.66 47.76 638 +0.23(+0.48%)
Aug 03, 2012 47.46 47.62 47.32 47.53 7,432 +0.94(+2.02%)
Aug 02, 2012 46.61 46.74 46.37 46.59 103,524 -0.38(-0.80%)
Aug 01, 2012 47.20 47.20 46.97 46.97 4,850 -0.28(-0.60%)
Jul 31, 2012 47.36 47.36 47.25 47.25 995 +0.05(+0.10%)
Jul 30, 2012 47.22 47.45 47.07 47.20 1,206 -0.07(-0.15%)
Jul 27, 2012 46.67 47.43 46.67 47.27 4,631 +0.78(+1.67%)
Jul 26, 2012 46.50 46.50 46.50 46.50 285 +0.74(+1.63%)
Jul 25, 2012 45.75 45.75 45.75 45.75 176 +0.10(+0.22%)
Jul 24, 2012 45.95 45.95 45.34 45.65 9,564 -0.11(-0.24%)
Jul 23, 2012 45.60 45.76 45.60 45.76 714 -0.61(-1.32%)
Jul 20, 2012 46.59 46.60 46.37 46.37 8,806 -0.53(-1.12%)
Jul 19, 2012 46.90 46.98 46.85 46.90 3,284 -0.00(-0.01%)
Jul 18, 2012 46.55 46.95 46.55 46.90 1,641 +0.45(+0.98%)
Jul 17, 2012 46.03 46.47 46.03 46.45 1,750 +0.20(+0.42%)
Jul 16, 2012 46.09 46.27 46.08 46.25 19,642 +0.05(+0.12%)
Jul 13, 2012 46.20 46.20 46.20 46.20 127 +0.89(+1.97%)
Jul 12, 2012 45.30 45.30 45.30 45.30 127 -0.40(-0.87%)
Jul 11, 2012 45.74 45.83 45.68 45.70 3,025 -0.23(-0.50%)
Jul 09, 2012 46.17 45.94 45.94 45.94 4,339 -0.29(-0.63%)
Jul 06, 2012 46.26 46.27 46.12 46.23 2,670 -0.49(-1.06%)
Jul 05, 2012 46.87 46.87 46.72 46.72 1,882 -0.20(-0.43%)
Jul 03, 2012 46.79 47.10 46.75 46.93 2,138 +0.27(+0.59%)
Jul 02, 2012 46.82 46.82 46.46 46.65 74,170 -0.05(-0.12%)
Jun 29, 2012 46.51 46.72 43.20 46.71 45,175 +1.18(+2.60%)
Jun 28, 2012 45.23 45.53 45.13 45.53 2,337 -0.12(-0.25%)
Jun 27, 2012 45.46 45.64 45.43 45.64 3,630 +0.42(+0.92%)
Jun 26, 2012 45.06 45.23 45.04 45.23 2,056 +0.48(+1.07%)
Jun 25, 2012 45.03 45.03 44.75 44.75 1,580 -1.00(-2.18%)
Jun 22, 2012 45.92 45.92 45.75 45.75 4,160 +0.14(+0.31%)
Jun 21, 2012 46.55 46.55 45.61 45.61 6,296 -0.71(-1.53%)
Jun 20, 2012 46.68 46.80 46.31 46.31 11,956 -0.38(-0.81%)
Jun 19, 2012 46.63 46.77 46.56 46.69 2,780 +0.45(+0.98%)
Jun 18, 2012 46.03 46.24 45.90 46.24 5,211 +0.15(+0.32%)
Jun 15, 2012 45.87 46.11 45.87 46.09 8,450 +0.32(+0.71%)
Jun 14, 2012 45.22 45.81 45.17 45.77 20,500 +0.63(+1.41%)
Jun 13, 2012 45.20 45.44 45.13 45.13 5,098 -0.28(-0.62%)
Jun 12, 2012 44.95 45.41 44.83 45.41 42,173 +0.52(+1.17%)
Jun 11, 2012 45.88 45.88 44.89 44.89 24,526 -0.52(-1.14%)
Jun 08, 2012 44.90 45.41 44.90 45.41 6,495 +0.33(+0.74%)
Jun 07, 2012 45.58 45.58 45.07 45.07 10,339 +0.08(+0.18%)
Jun 06, 2012 44.44 44.99 44.44 44.99 15,809 +1.13(+2.57%)
Jun 05, 2012 43.43 43.87 43.43 43.86 10,112 +0.34(+0.79%)
Jun 04, 2012 43.75 43.82 43.35 43.52 9,071 -0.16(-0.38%)
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.