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 (%)
Sep 27, 2013	59.64	59.98	59.50	59.57	11,822	-0.16(-0.27%)
Sep 26, 2013	59.82	59.88	59.73	59.73	5,707	-0.08(-0.14%)
Sep 25, 2013	59.84	60.01	59.75	59.82	3,875	-0.17(-0.28%)
Sep 24, 2013	60.09	60.27	59.86	59.98	14,987	-0.08(-0.13%)
Sep 23, 2013	60.24	60.24	59.84	60.06	6,072	-0.27(-0.45%)
Sep 20, 2013	60.82	60.89	60.33	60.33	130,452	-0.48(-0.79%)
Sep 19, 2013	61.30	61.30	60.81	60.81	14,219	-0.39(-0.64%)
Sep 18, 2013	60.47	61.20	60.24	61.20	11,185	+0.80(+1.32%)
Sep 17, 2013	61.04	61.04	60.29	60.40	3,775	+0.25(+0.42%)
Sep 16, 2013	59.74	60.45	60.13	60.15	4,790	+0.41(+0.69%)
Sep 13, 2013	59.59	59.81	59.59	59.74	7,469	+0.22(+0.37%)
Sep 12, 2013	59.88	59.88	59.52	59.52	4,623	-0.24(-0.41%)
Sep 11, 2013	59.56	59.79	59.56	59.76	3,962	+0.26(+0.43%)
Sep 10, 2013	59.99	59.99	59.30	59.50	6,889	+0.49(+0.83%)
Sep 09, 2013	58.95	59.05	58.95	59.01	6,937	+0.48(+0.82%)
Sep 06, 2013	58.74	58.77	58.11	58.54	10,446	+0.05(+0.08%)
Sep 05, 2013	58.57	58.67	58.47	58.49	30,085	+0.18(+0.31%)
Sep 04, 2013	58.17	58.38	58.16	58.31	3,299	+0.42(+0.73%)

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.