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

190.35 +1.60 (+0.85%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 57.02 57.19 56.96 57.15 17,160 +0.43(+0.76%)
Jun 26, 2013 56.72 56.83 56.45 56.72 24,591 +0.43(+0.76%)
Jun 25, 2013 56.08 56.32 55.78 56.30 32,387 +0.38(+0.69%)
Jun 24, 2013 55.79 56.08 55.14 55.91 13,404 -0.70(-1.24%)
Jun 21, 2013 56.85 56.88 56.15 56.61 14,704 +0.14(+0.25%)
Jun 20, 2013 57.25 57.33 56.35 56.47 16,927 -1.43(-2.47%)
Jun 19, 2013 58.55 58.69 57.90 57.90 18,559 -0.70(-1.20%)
Jun 18, 2013 58.25 58.68 58.25 58.61 13,173 +0.57(+0.99%)
Jun 17, 2013 58.31 58.36 57.89 58.03 3,915 +0.35(+0.60%)
Jun 14, 2013 58.11 58.11 57.68 57.68 30,734 -0.40(-0.69%)
Jun 13, 2013 57.12 58.08 57.12 58.08 8,837 +0.83(+1.45%)
Jun 12, 2013 57.93 57.93 57.22 57.25 7,377 -0.33(-0.57%)
Jun 11, 2013 57.77 58.10 57.58 57.58 15,034 -0.63(-1.07%)
Jun 10, 2013 58.45 58.45 58.18 58.20 24,516 +0.18(+0.31%)
Jun 07, 2013 57.93 58.17 57.68 58.02 8,901 +0.68(+1.19%)
Jun 06, 2013 56.94 57.35 56.85 57.34 15,827 +0.34(+0.59%)
Jun 05, 2013 57.53 57.54 56.93 57.00 13,053 -0.70(-1.22%)
Jun 04, 2013 57.96 58.03 57.56 57.71 10,701 -0.17(-0.30%)
Jun 03, 2013 57.78 57.88 57.47 57.88 2,106 +0.21(+0.37%)
May 31, 2013 58.42 58.51 57.67 57.67 5,654 -0.91(-1.56%)
May 30, 2013 58.43 58.77 58.36 58.58 21,644 +0.16(+0.28%)
May 29, 2013 58.32 58.51 57.96 58.42 11,208 -0.19(-0.32%)
May 28, 2013 58.78 59.09 58.44 58.61 8,140 +0.46(+0.78%)
May 24, 2013 58.00 58.15 57.90 58.15 5,782 -0.15(-0.26%)
May 23, 2013 57.86 58.33 55.06 58.30 136,871 -0.12(-0.21%)
May 22, 2013 58.96 59.51 58.32 58.43 30,498 -0.53(-0.90%)
May 21, 2013 59.05 59.05 58.75 58.96 8,208 +0.18(+0.31%)
May 20, 2013 58.82 59.03 58.73 58.78 20,343 +0.03(+0.05%)
May 17, 2013 58.35 58.76 58.26 58.75 6,299 +0.65(+1.12%)
May 16, 2013 58.32 58.42 58.05 58.09 7,936 -0.26(-0.44%)
May 15, 2013 57.97 58.40 57.92 58.35 9,566 +1.03(+1.80%)
May 13, 2013 57.30 57.39 57.09 57.32 11,843 +0.10(+0.18%)
May 10, 2013 57.18 57.22 57.06 57.22 9,205 +0.13(+0.23%)
May 09, 2013 57.40 57.46 57.09 57.09 33,283 -0.30(-0.52%)
May 08, 2013 57.26 57.43 57.25 57.39 7,358 +0.21(+0.37%)
May 07, 2013 57.01 57.20 56.97 57.18 24,809 +0.36(+0.64%)
May 06, 2013 56.81 56.89 56.75 56.81 17,837 +0.07(+0.12%)
May 03, 2013 56.71 56.90 56.66 56.74 8,914 +0.65(+1.15%)
May 02, 2013 55.93 56.13 55.93 56.10 2,563 +0.38(+0.69%)
May 01, 2013 56.10 56.10 55.72 55.72 16,886 -0.49(-0.87%)
Apr 30, 2013 56.13 56.23 55.85 56.20 16,663 +0.05(+0.09%)
Apr 29, 2013 55.88 56.26 55.88 56.15 7,914 +0.32(+0.58%)
Apr 26, 2013 55.86 55.94 55.62 55.83 8,457 -0.12(-0.21%)
Apr 25, 2013 55.75 56.05 55.75 55.95 7,598 +0.40(+0.72%)
Apr 24, 2013 55.51 55.68 55.40 55.55 10,208 +0.04(+0.07%)
Apr 23, 2013 55.34 55.53 54.94 55.51 9,916 +0.56(+1.02%)
Apr 22, 2013 54.91 54.97 54.63 54.95 11,284 +0.27(+0.49%)
Apr 19, 2013 54.41 54.69 54.33 54.69 3,674 +0.38(+0.71%)
Apr 18, 2013 54.77 54.77 54.30 54.30 3,165 -0.37(-0.67%)
Apr 17, 2013 55.01 55.01 54.32 54.67 24,883 -0.72(-1.30%)
Apr 16, 2013 55.13 55.39 55.11 55.39 6,586 +0.64(+1.17%)
Apr 15, 2013 55.72 55.72 54.75 54.75 5,062 -1.22(-2.19%)
Apr 12, 2013 55.90 55.97 55.84 55.97 3,769 -0.29(-0.52%)
Apr 11, 2013 56.06 56.35 56.06 56.26 4,099 +0.19(+0.33%)
Apr 10, 2013 55.67 56.11 55.67 56.08 4,131 +0.56(+1.00%)
Apr 09, 2013 55.36 55.64 55.30 55.52 8,003 +0.50(+0.90%)
Apr 08, 2013 54.81 55.04 54.77 55.02 5,395 +0.13(+0.24%)
Apr 05, 2013 54.46 54.89 54.34 54.89 5,822 -0.07(-0.12%)
Apr 04, 2013 54.83 54.99 54.81 54.96 3,562 +0.31(+0.57%)
Apr 03, 2013 55.40 55.40 54.65 54.65 5,612 -0.58(-1.05%)
Apr 02, 2013 55.43 55.45 55.23 55.23 3,210 +0.11(+0.20%)
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.