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 28, 2018	99.07	99.54	99.06	99.21	18,804	-0.09(-0.09%)
Sep 27, 2018	99.33	99.82	99.22	99.30	13,940	-0.02(-0.02%)
Sep 26, 2018	100.14	100.14	99.31	99.31	46,427	-0.45(-0.46%)
Sep 25, 2018	100.45	100.45	99.77	99.77	12,543	-0.46(-0.46%)
Sep 24, 2018	100.91	101.00	100.10	100.23	33,248	-0.70(-0.69%)
Sep 21, 2018	101.26	101.26	100.88	100.92	18,691	+0.16(+0.15%)
Sep 20, 2018	100.53	100.94	100.47	100.77	38,059	+0.62(+0.62%)
Sep 19, 2018	99.72	100.35	99.72	100.15	17,141	+0.40(+0.40%)
Sep 18, 2018	99.47	99.97	99.34	99.75	14,905	+0.34(+0.34%)
Sep 17, 2018	99.48	99.60	99.27	99.42	36,186	+0.00(+0.00%)
Sep 14, 2018	99.39	99.46	99.21	99.42	14,386	+0.21(+0.21%)
Sep 13, 2018	99.33	99.35	99.03	99.20	42,224	+0.18(+0.18%)
Sep 12, 2018	98.91	99.24	98.91	99.03	19,942	+0.19(+0.19%)
Sep 11, 2018	98.67	99.13	98.67	98.84	25,691	+0.03(+0.03%)
Sep 10, 2018	98.98	99.31	98.81	98.81	21,293	+0.16(+0.16%)
Sep 07, 2018	98.47	98.80	98.36	98.66	11,328	-0.19(-0.19%)
Sep 06, 2018	98.98	99.19	98.57	98.84	17,260	-0.21(-0.21%)
Sep 05, 2018	98.43	99.09	98.43	99.05	42,629	+0.49(+0.49%)

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.