Indicators

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

176.03 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	48.52	48.55	48.52	48.55	382	+0.24(+0.50%)
Apr 28, 2011	48.31	48.31	48.31	48.31	317	+0.02(+0.04%)
Apr 27, 2011	47.92	48.30	47.92	48.30	3,491	+0.34(+0.71%)
Apr 26, 2011	47.67	47.97	47.67	47.95	1,887	+0.49(+1.03%)
Apr 25, 2011	47.47	47.52	47.47	47.47	1,476	-0.01(-0.02%)
Apr 21, 2011	47.55	47.55	47.47	47.47	1,950	+0.06(+0.12%)
Apr 20, 2011	47.51	47.51	47.42	47.42	1,182	+0.54(+1.16%)
Apr 19, 2011	46.79	46.87	46.64	46.87	2,693	+0.31(+0.68%)
Apr 18, 2011	46.50	46.56	46.43	46.56	9,671	-0.71(-1.49%)
Apr 15, 2011	47.14	47.26	47.11	47.26	510	+0.33(+0.70%)
Apr 14, 2011	46.90	46.93	46.90	46.93	970	-0.09(-0.18%)
Apr 13, 2011	47.33	47.33	47.02	47.02	1,215	+0.04(+0.08%)
Apr 12, 2011	47.11	47.21	46.98	46.98	893	-0.53(-1.12%)
Apr 11, 2011	47.77	47.78	47.51	47.51	65,153	-0.16(-0.35%)
Apr 08, 2011	47.77	47.77	47.52	47.68	27,117	-0.16(-0.34%)
Apr 07, 2011	47.95	48.04	47.66	47.84	29,023	-0.15(-0.31%)
Apr 06, 2011	47.94	47.99	47.82	47.99	5,645	+0.13(+0.26%)
Apr 05, 2011	47.74	47.87	47.74	47.87	3,637	+0.20(+0.41%)
Apr 04, 2011	47.84	47.85	47.65	47.67	5,305	-0.09(-0.19%)

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.