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

180.47 +0.57 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 44.54 45.10 44.52 45.10 6,802 +0.20(+0.44%)
May 30, 2012 45.20 45.20 44.83 44.91 5,641 -0.66(-1.44%)
May 29, 2012 45.48 45.56 45.35 45.56 7,111 +0.54(+1.21%)
May 25, 2012 45.18 45.23 45.02 45.02 2,476 +0.09(+0.20%)
May 24, 2012 45.01 45.01 44.93 44.93 2,267 -0.00(-0.01%)
May 23, 2012 44.59 44.93 44.32 44.93 6,088 -0.04(-0.10%)
May 22, 2012 45.00 45.38 44.85 44.98 13,448 +0.12(+0.27%)
May 21, 2012 44.38 44.86 44.38 44.85 5,819 +0.54(+1.23%)
May 18, 2012 44.88 44.88 44.23 44.31 5,238 -0.52(-1.15%)
May 17, 2012 45.09 45.26 44.83 44.83 19,265 -0.84(-1.84%)
May 16, 2012 45.67 45.67 45.67 45.67 765 +0.16(+0.35%)
May 15, 2012 45.85 45.95 45.50 45.50 5,024 -0.40(-0.88%)
May 14, 2012 46.14 46.14 45.91 45.91 3,251 -0.83(-1.78%)
May 11, 2012 46.32 46.74 46.32 46.74 2,300 -0.18(-0.37%)
May 10, 2012 46.98 46.98 46.79 46.91 2,042 +0.29(+0.63%)
May 09, 2012 46.22 46.72 46.18 46.62 2,738 +0.08(+0.17%)
May 08, 2012 46.46 46.54 46.40 46.54 3,325 -0.57(-1.22%)
May 07, 2012 47.00 47.15 46.87 47.11 7,652 +0.02(+0.05%)
May 04, 2012 47.28 47.30 47.04 47.09 4,664 -0.71(-1.48%)
May 03, 2012 47.69 47.83 47.67 47.80 43,022 -0.40(-0.83%)
May 02, 2012 48.13 48.20 47.98 48.20 22,210 -0.31(-0.63%)
May 01, 2012 48.04 48.70 48.04 48.50 32,258 +0.50(+1.04%)
Apr 30, 2012 48.00 48.00 48.00 48.00 206 -0.29(-0.60%)
Apr 27, 2012 48.29 48.29 48.29 48.29 208 +0.10(+0.21%)
Apr 26, 2012 47.59 48.23 47.59 48.19 5,677 +0.42(+0.87%)
Apr 25, 2012 47.71 47.81 47.70 47.77 145,808 +0.43(+0.91%)
Apr 24, 2012 47.25 47.37 47.25 47.34 4,285 +0.39(+0.83%)
Apr 23, 2012 46.85 46.95 46.76 46.95 1,618 -0.50(-1.06%)
Apr 20, 2012 47.56 47.56 47.45 47.45 5,520 +0.05(+0.10%)
Apr 19, 2012 47.71 47.71 47.40 47.40 1,852 -0.24(-0.51%)
Apr 18, 2012 47.57 47.66 47.54 47.65 4,642 -0.22(-0.46%)
Apr 17, 2012 47.87 47.87 47.79 47.87 5,921 +0.67(+1.43%)
Apr 16, 2012 47.32 47.34 46.99 47.19 2,397 +0.09(+0.19%)
Apr 13, 2012 47.25 47.29 47.11 47.11 5,744 -0.52(-1.09%)
Apr 12, 2012 47.59 47.62 47.59 47.62 393 +0.71(+1.51%)
Apr 11, 2012 47.04 47.04 46.91 46.91 17,875 +0.41(+0.88%)
Apr 10, 2012 47.26 47.37 46.50 46.50 3,590 -0.98(-2.06%)
Apr 09, 2012 47.24 47.48 47.24 47.48 2,000 -0.52(-1.08%)
Apr 05, 2012 48.17 48.17 47.95 48.00 773 -0.49(-1.02%)
Apr 03, 2012 48.87 48.49 48.49 48.49 3,191 -0.60(-1.21%)
Apr 02, 2012 48.62 49.12 48.62 49.09 842 +0.36(+0.74%)
Mar 30, 2012 48.78 48.78 48.46 48.73 2,034 +0.31(+0.64%)
Mar 29, 2012 48.04 48.42 48.03 48.42 4,948 -0.18(-0.36%)
Mar 28, 2012 48.68 48.68 48.43 48.59 6,610 -0.50(-1.02%)
Mar 27, 2012 49.16 49.16 49.10 49.10 2,247 +0.00(+0.00%)
Mar 26, 2012 48.84 49.10 48.84 49.10 6,826 +0.42(+0.85%)
Mar 23, 2012 48.42 48.70 48.42 48.68 1,678 +0.21(+0.44%)
Mar 22, 2012 48.38 48.47 48.38 48.47 828 -0.53(-1.09%)
Mar 21, 2012 49.11 49.11 48.91 49.00 1,441 -0.25(-0.51%)
Mar 19, 2012 48.94 49.25 49.25 49.25 2,425 +0.36(+0.74%)
Mar 15, 2012 48.70 48.89 48.89 48.89 15,572 +0.43(+0.89%)
Mar 14, 2012 48.63 48.63 48.41 48.46 7,103 +0.04(+0.08%)
Mar 13, 2012 47.87 48.46 47.87 48.42 3,835 +0.86(+1.80%)
Mar 12, 2012 47.58 47.58 47.46 47.57 4,840 +0.14(+0.30%)
Mar 08, 2012 47.20 47.43 47.43 47.43 1,914 +0.56(+1.20%)
Mar 07, 2012 46.61 46.87 46.61 46.86 1,192 +0.43(+0.93%)
Mar 06, 2012 46.77 46.77 46.39 46.43 2,485 -0.80(-1.69%)
Mar 05, 2012 47.15 47.24 47.15 47.23 1,276 -0.31(-0.66%)
Mar 02, 2012 47.69 47.76 47.55 47.55 1,705 -0.22(-0.46%)
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.