Indicators

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

174.07 -0.35 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	55.30	55.47	55.23	55.45	5,994	+0.16(+0.28%)
Mar 27, 2013	55.03	55.29	54.96	55.29	2,749	+0.04(+0.07%)
Mar 26, 2013	55.17	55.25	55.05	55.25	2,911	+0.43(+0.79%)
Mar 25, 2013	55.21	55.31	54.80	54.82	5,375	-0.08(-0.15%)
Mar 22, 2013	54.83	55.06	54.83	54.90	2,393	-0.25(-0.45%)
Mar 21, 2013	55.25	55.32	55.05	55.15	24,372	-0.27(-0.49%)
Mar 20, 2013	55.48	55.57	55.35	55.43	6,889	+0.36(+0.65%)
Mar 19, 2013	55.44	55.44	54.84	55.07	4,212	-0.20(-0.36%)
Mar 18, 2013	55.15	55.54	55.02	55.27	5,491	-0.31(-0.55%)
Mar 15, 2013	55.61	55.68	55.50	55.58	6,940	-0.05(-0.09%)
Mar 14, 2013	55.60	55.65	55.51	55.63	5,770	+0.29(+0.52%)
Mar 13, 2013	55.19	55.40	55.12	55.34	5,761	+0.09(+0.17%)
Mar 12, 2013	55.31	55.38	55.17	55.25	10,663	-0.05(-0.10%)
Mar 11, 2013	55.15	55.34	55.00	55.30	6,941	+0.14(+0.26%)
Mar 08, 2013	55.15	55.20	54.92	55.16	9,551	+0.25(+0.46%)
Mar 07, 2013	54.83	54.92	54.81	54.91	17,108	+0.16(+0.30%)
Mar 06, 2013	54.82	54.82	54.67	54.74	5,814	+0.21(+0.38%)
Mar 05, 2013	54.46	54.71	54.46	54.54	11,179	+0.44(+0.82%)
Mar 04, 2013	53.78	54.09	53.74	54.09	8,637	+0.28(+0.52%)

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.