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

189.85 +1.10 (+0.58%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 100.21 100.27 99.56 99.76 15,855 +0.24(+0.24%)
Aug 29, 2019 99.14 99.71 98.88 99.52 16,599 +1.29(+1.31%)
Aug 28, 2019 97.19 98.30 97.07 98.23 35,730 +0.90(+0.92%)
Aug 27, 2019 98.51 98.60 97.17 97.33 24,433 -0.54(-0.55%)
Aug 26, 2019 97.82 97.99 97.47 97.87 41,959 +0.86(+0.89%)
Aug 23, 2019 99.15 99.59 96.54 97.01 64,538 -2.69(-2.69%)
Aug 22, 2019 99.91 100.09 99.21 99.70 20,174 +0.09(+0.09%)
Aug 21, 2019 99.69 99.69 99.47 99.61 13,162 +0.81(+0.82%)
Aug 20, 2019 99.56 99.62 98.80 98.80 63,909 -0.90(-0.90%)
Aug 19, 2019 99.71 99.88 99.56 99.70 11,218 +1.21(+1.23%)
Aug 16, 2019 97.45 98.68 97.45 98.49 24,788 +1.67(+1.73%)
Aug 15, 2019 97.15 97.30 96.14 96.81 41,856 +0.09(+0.09%)
Aug 14, 2019 98.19 98.30 96.72 96.72 55,383 -3.00(-3.01%)
Aug 13, 2019 98.38 100.49 98.12 99.72 39,142 +1.43(+1.45%)
Aug 12, 2019 98.88 99.03 98.03 98.29 257,631 -1.26(-1.26%)
Aug 09, 2019 99.86 99.97 98.88 99.55 66,772 -0.55(-0.55%)
Aug 08, 2019 98.93 100.22 98.85 100.11 35,027 +1.67(+1.69%)
Aug 07, 2019 97.44 98.72 96.51 98.44 119,140 -0.05(-0.05%)
Aug 06, 2019 98.06 98.60 97.25 98.50 62,025 +1.13(+1.16%)
Aug 05, 2019 98.93 98.93 96.72 97.37 102,344 -2.99(-2.98%)
Aug 02, 2019 100.82 100.85 99.80 100.36 79,389 -0.75(-0.74%)
Aug 01, 2019 102.46 103.30 100.97 101.11 47,456 -1.31(-1.28%)
Jul 31, 2019 103.46 103.64 101.87 102.42 36,173 -0.91(-0.88%)
Jul 30, 2019 102.89 103.36 102.86 103.33 14,872 -0.14(-0.14%)
Jul 29, 2019 103.49 103.62 103.39 103.47 14,716 +0.01(+0.01%)
Jul 26, 2019 103.06 103.55 102.92 103.47 23,225 +0.55(+0.53%)
Jul 25, 2019 103.39 103.39 102.76 102.92 31,702 -0.54(-0.52%)
Jul 24, 2019 102.71 103.46 102.71 103.46 31,089 +0.61(+0.59%)
Jul 23, 2019 102.27 102.85 102.25 102.85 47,806 +0.91(+0.89%)
Jul 22, 2019 101.94 102.01 101.68 101.94 44,549 +0.20(+0.20%)
Jul 19, 2019 102.51 102.51 101.74 101.74 21,996 -0.52(-0.51%)
Jul 18, 2019 101.77 102.44 101.68 102.26 24,580 +0.37(+0.36%)
Jul 17, 2019 102.63 102.63 101.89 101.89 24,682 -0.80(-0.78%)
Jul 16, 2019 102.94 102.94 102.57 102.69 19,304 -0.17(-0.17%)
Jul 15, 2019 103.11 103.11 102.74 102.86 15,319 -0.12(-0.12%)
Jul 12, 2019 102.46 102.98 102.46 102.98 32,157 +0.75(+0.74%)
Jul 11, 2019 102.23 102.39 101.94 102.23 37,247 +0.35(+0.34%)
Jul 10, 2019 102.00 102.19 101.83 101.88 12,237 +0.21(+0.20%)
Jul 09, 2019 101.27 101.74 101.23 101.68 39,327 +0.00(+0.00%)
Jul 08, 2019 101.79 101.91 101.48 101.68 50,122 -0.54(-0.53%)
Jul 05, 2019 101.94 102.21 101.55 102.21 21,215 +0.02(+0.02%)
Jul 03, 2019 101.86 102.21 101.75 102.19 25,234 +0.69(+0.68%)
Jul 02, 2019 101.49 101.53 101.10 101.51 44,455 +0.02(+0.02%)
Jul 01, 2019 101.81 102.04 101.02 101.49 70,726 +0.81(+0.81%)
Jun 28, 2019 100.33 100.71 100.28 100.67 17,530 +0.61(+0.61%)
Jun 27, 2019 99.76 100.11 99.76 100.06 17,958 +0.54(+0.55%)
Jun 26, 2019 99.73 100.01 99.52 99.52 22,258 +0.07(+0.07%)
Jun 25, 2019 100.14 100.14 99.44 99.45 128,395 -0.67(-0.67%)
Jun 24, 2019 100.35 100.48 100.05 100.12 41,049 -0.28(-0.27%)
Jun 21, 2019 100.45 100.87 100.37 100.39 44,931 -0.13(-0.13%)
Jun 20, 2019 100.56 100.64 99.73 100.53 101,316 +0.90(+0.90%)
Jun 19, 2019 99.64 99.82 99.45 99.63 48,019 +0.12(+0.12%)
Jun 18, 2019 98.85 99.81 98.84 99.51 51,580 +1.16(+1.18%)
Jun 17, 2019 98.60 98.77 98.35 98.35 25,003 -0.22(-0.23%)
Jun 14, 2019 98.61 98.75 98.19 98.58 14,602 -0.17(-0.17%)
Jun 13, 2019 98.49 98.77 98.41 98.75 18,081 +0.67(+0.68%)
Jun 12, 2019 98.35 98.43 98.02 98.08 13,239 -0.38(-0.39%)
Jun 11, 2019 98.97 99.05 98.30 98.46 25,239 +0.14(+0.14%)
Jun 10, 2019 98.41 98.79 98.30 98.32 27,524 +0.52(+0.53%)
Jun 07, 2019 97.46 98.14 97.46 97.80 30,553 +0.70(+0.72%)
Jun 06, 2019 96.67 97.37 96.41 97.10 35,051 +0.59(+0.61%)
Jun 05, 2019 96.48 96.54 95.91 96.51 24,789 +0.52(+0.54%)
Jun 04, 2019 94.68 96.02 94.68 95.99 42,861 +2.14(+2.28%)
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.