Indicators

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

178.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	68.40	68.70	67.89	67.89	10,342	-0.57(-0.83%)
Feb 26, 2016	68.90	68.95	68.43	68.46	14,666	-0.01(-0.01%)
Feb 25, 2016	67.99	68.47	67.69	68.47	20,532	+0.71(+1.05%)
Feb 24, 2016	66.82	67.82	66.53	67.76	13,103	+0.18(+0.27%)
Feb 23, 2016	68.22	68.34	67.43	67.57	18,934	-0.89(-1.30%)
Feb 22, 2016	68.08	68.49	68.08	68.47	64,613	+1.04(+1.54%)
Feb 19, 2016	67.44	67.44	67.44	67.42	27,741	-0.17(-0.26%)
Feb 18, 2016	68.02	68.02	67.42	67.60	66,591	-0.16(-0.23%)
Feb 17, 2016	67.42	67.84	67.21	67.76	9,820	+1.05(+1.57%)
Feb 16, 2016	66.68	66.75	66.07	66.71	21,560	+0.97(+1.47%)
Feb 12, 2016	65.69	65.74	65.74	65.74	25,686	+1.52(+2.37%)
Feb 11, 2016	64.32	64.41	63.61	64.22	35,097	-1.07(-1.65%)
Feb 10, 2016	65.71	65.99	65.23	65.29	11,088	-0.19(-0.29%)
Feb 09, 2016	64.95	65.88	64.95	65.48	25,676	-0.17(-0.27%)
Feb 08, 2016	65.75	65.85	64.96	65.66	30,667	-0.63(-0.96%)
Feb 05, 2016	66.99	67.11	66.23	66.29	53,262	-0.82(-1.22%)
Feb 04, 2016	66.58	67.48	66.58	67.11	20,289	+0.42(+0.64%)
Feb 03, 2016	66.48	66.86	65.21	66.68	41,626	+0.62(+0.93%)
Feb 02, 2016	66.63	66.63	65.85	66.07	74,645	-1.34(-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.