Indicators

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

175.34 +1.08 (+0.62%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	47.36	47.36	47.25	47.25	995	+0.05(+0.10%)
Jul 30, 2012	47.22	47.45	47.07	47.20	1,206	-0.07(-0.15%)
Jul 27, 2012	46.67	47.43	46.67	47.27	4,631	+0.78(+1.67%)
Jul 26, 2012	46.50	46.50	46.50	46.50	285	+0.74(+1.63%)
Jul 25, 2012	45.75	45.75	45.75	45.75	176	+0.10(+0.22%)
Jul 24, 2012	45.95	45.95	45.34	45.65	9,564	-0.11(-0.24%)
Jul 23, 2012	45.60	45.76	45.60	45.76	714	-0.61(-1.32%)
Jul 20, 2012	46.59	46.60	46.37	46.37	8,806	-0.53(-1.12%)
Jul 19, 2012	46.90	46.98	46.85	46.90	3,284	-0.00(-0.01%)
Jul 18, 2012	46.55	46.95	46.55	46.90	1,641	+0.45(+0.98%)
Jul 17, 2012	46.03	46.47	46.03	46.45	1,750	+0.20(+0.42%)
Jul 16, 2012	46.09	46.27	46.08	46.25	19,642	+0.05(+0.12%)
Jul 13, 2012	46.20	46.20	46.20	46.20	127	+0.89(+1.97%)
Jul 12, 2012	45.30	45.30	45.30	45.30	127	-0.40(-0.87%)
Jul 11, 2012	45.74	45.83	45.68	45.70	3,025	-0.23(-0.50%)
Jul 09, 2012	46.17	45.94	45.94	45.94	4,339	-0.29(-0.63%)
Jul 06, 2012	46.26	46.27	46.12	46.23	2,670	-0.49(-1.06%)
Jul 05, 2012	46.87	46.87	46.72	46.72	1,882	-0.20(-0.43%)
Jul 03, 2012	46.79	47.10	46.75	46.93	2,138	+0.27(+0.59%)

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.