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

190.12 +1.37 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 139.02 139.74 138.14 138.78 190,538 -1.11(-0.79%)
May 27, 2022 138.03 139.91 138.01 139.89 148,990 +2.34(+1.70%)
May 26, 2022 136.53 138.13 136.53 137.55 164,945 +1.92(+1.41%)
May 25, 2022 134.39 136.02 134.25 135.63 106,885 +0.98(+0.73%)
May 24, 2022 133.69 134.94 132.25 134.65 158,492 +0.32(+0.24%)
May 23, 2022 133.21 134.73 132.88 134.32 127,646 +2.26(+1.71%)
May 20, 2022 132.76 132.81 129.46 132.06 214,525 +0.27(+0.20%)
May 19, 2022 131.46 133.05 130.85 131.80 216,509 -0.90(-0.68%)
May 18, 2022 136.13 136.32 132.28 132.69 293,263 -4.62(-3.36%)
May 17, 2022 136.71 137.31 136.00 137.31 582,554 +2.21(+1.64%)
May 16, 2022 134.66 136.06 134.21 135.10 207,958 +0.23(+0.17%)
May 13, 2022 133.95 135.23 133.57 134.87 181,280 +2.08(+1.57%)
May 12, 2022 132.06 133.19 130.76 132.79 385,611 +0.17(+0.13%)
May 11, 2022 133.45 135.66 132.47 132.62 476,483 -0.75(-0.57%)
May 10, 2022 135.31 135.64 132.12 133.37 345,721 -0.49(-0.36%)
May 09, 2022 135.58 135.93 133.36 133.86 403,472 -3.50(-2.55%)
May 06, 2022 137.03 137.72 135.45 137.36 211,615 -0.39(-0.28%)
May 05, 2022 140.10 140.12 136.53 137.75 232,517 -3.27(-2.32%)
May 04, 2022 137.62 141.23 137.19 141.02 199,378 +3.66(+2.67%)
May 03, 2022 136.69 138.29 136.41 137.36 231,475 +0.87(+0.64%)
May 02, 2022 136.72 137.50 134.01 136.49 484,163 -0.03(-0.02%)
Apr 29, 2022 140.09 140.22 136.31 136.52 497,507 -4.17(-2.96%)
Apr 28, 2022 139.55 141.23 138.23 140.69 195,704 +2.06(+1.49%)
Apr 27, 2022 138.56 139.92 137.96 138.63 145,164 +0.33(+0.24%)
Apr 26, 2022 140.27 140.84 138.26 138.29 160,719 -2.71(-1.92%)
Apr 25, 2022 140.13 141.30 138.07 141.00 352,598 +0.09(+0.06%)
Apr 22, 2022 144.20 144.20 140.80 140.92 190,157 -3.77(-2.60%)
Apr 21, 2022 147.15 147.40 144.48 144.68 238,851 -1.63(-1.11%)
Apr 20, 2022 145.96 146.88 145.80 146.31 194,380 +1.10(+0.76%)
Apr 19, 2022 143.62 145.47 143.62 145.22 106,020 +1.89(+1.32%)
Apr 18, 2022 143.33 144.23 142.79 143.33 116,557 -0.20(-0.14%)
Apr 14, 2022 144.08 144.88 143.53 143.53 75,518 -0.59(-0.41%)
Apr 13, 2022 143.19 144.27 142.97 144.12 98,832 +1.06(+0.74%)
Apr 12, 2022 143.91 144.71 142.68 143.06 125,868 -0.36(-0.25%)
Apr 11, 2022 144.36 144.73 143.28 143.43 99,029 -1.28(-0.88%)
Apr 08, 2022 144.09 145.26 143.84 144.70 94,436 +0.72(+0.50%)
Apr 07, 2022 143.28 144.44 142.40 143.99 117,672 +0.57(+0.40%)
Apr 06, 2022 142.55 143.65 142.22 143.41 237,478 +0.22(+0.15%)
Apr 05, 2022 143.66 145.03 142.88 143.20 298,512 -0.89(-0.62%)
Apr 04, 2022 144.25 144.25 143.20 144.08 108,598 -0.23(-0.16%)
Apr 01, 2022 144.27 144.37 143.15 144.31 109,013 +0.56(+0.39%)
Mar 31, 2022 145.31 145.69 143.56 143.75 144,392 -1.80(-1.24%)
Mar 30, 2022 145.73 146.13 144.95 145.55 100,533 -0.36(-0.25%)
Mar 29, 2022 145.53 145.94 144.70 145.91 151,270 +1.38(+0.96%)
Mar 28, 2022 144.17 144.53 143.20 144.53 930,819 +0.04(+0.03%)
Mar 25, 2022 143.31 144.49 143.31 144.49 143,966 +1.43(+1.00%)
Mar 24, 2022 142.14 143.08 141.84 143.06 72,737 +1.47(+1.03%)
Mar 23, 2022 142.75 142.89 141.60 141.60 97,347 -1.59(-1.11%)
Mar 22, 2022 142.88 143.39 142.67 143.18 90,450 +0.89(+0.63%)
Mar 21, 2022 142.24 142.91 141.56 142.29 127,584 +0.24(+0.17%)
Mar 18, 2022 141.20 142.18 140.57 142.05 138,874 +0.50(+0.36%)
Mar 17, 2022 139.64 141.58 139.54 141.55 123,914 +1.67(+1.20%)
Mar 16, 2022 139.05 139.94 137.44 139.88 182,411 +1.77(+1.28%)
Mar 15, 2022 136.70 138.22 136.62 138.11 70,850 +1.80(+1.32%)
Mar 14, 2022 136.91 137.88 135.72 136.31 133,920 +0.02(+0.01%)
Mar 11, 2022 138.12 138.48 136.19 136.30 100,641 -1.10(-0.80%)
Mar 10, 2022 136.25 137.56 136.02 137.40 121,527 -0.15(-0.11%)
Mar 09, 2022 137.50 138.32 137.16 137.55 122,438 +2.14(+1.58%)
Mar 08, 2022 136.93 138.41 135.39 135.41 210,542 -1.20(-0.88%)
Mar 07, 2022 139.18 139.27 136.55 136.61 252,306 -3.06(-2.19%)
Mar 04, 2022 138.80 139.74 138.11 139.67 544,678 -0.46(-0.33%)
Mar 03, 2022 140.52 141.01 139.18 140.12 238,215 +0.19(+0.14%)
Mar 02, 2022 138.08 140.51 138.08 139.94 403,138 +2.73(+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.