Indicators

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

178.21 +0.47 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	145.36	147.12	145.14	147.12	68,772	+2.02(+1.39%)
Jan 30, 2023	145.52	146.47	144.94	145.10	98,132	-1.41(-0.96%)
Jan 27, 2023	145.68	147.27	145.68	146.51	77,847	+0.38(+0.26%)
Jan 26, 2023	145.66	146.20	144.63	146.13	91,626	+1.22(+0.84%)
Jan 25, 2023	143.25	144.97	142.66	144.91	79,336	+0.22(+0.15%)
Jan 24, 2023	144.41	145.12	142.36	144.69	75,574	-0.13(-0.09%)
Jan 23, 2023	143.38	145.55	143.14	144.82	148,058	+1.68(+1.17%)
Jan 20, 2023	141.25	143.24	140.72	143.14	75,265	+2.45(+1.74%)
Jan 19, 2023	141.26	141.54	140.30	140.69	106,985	-1.43(-1.01%)
Jan 18, 2023	145.06	145.18	142.10	142.12	83,520	-2.52(-1.74%)
Jan 17, 2023	145.37	145.66	144.53	144.65	193,416	-0.75(-0.51%)
Jan 13, 2023	143.67	145.57	143.53	145.39	80,834	+0.54(+0.37%)
Jan 12, 2023	144.80	145.43	143.66	144.85	180,744	+0.61(+0.42%)
Jan 11, 2023	143.16	144.30	142.96	144.24	88,222	+1.65(+1.16%)
Jan 10, 2023	141.39	142.63	141.31	142.59	48,668	+0.98(+0.69%)
Jan 09, 2023	142.35	143.39	141.56	141.61	96,006	+0.04(+0.03%)
Jan 06, 2023	139.45	142.04	138.73	141.57	98,123	+3.19(+2.31%)
Jan 05, 2023	139.18	139.18	138.11	138.38	83,656	-1.52(-1.09%)
Jan 04, 2023	139.02	140.58	138.55	139.90	109,377	+1.75(+1.26%)

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.