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 (%)
Jan 29, 2016	66.43	67.55	66.33	67.37	34,733	+1.48(+2.25%)
Jan 28, 2016	66.41	66.41	65.51	65.89	22,701	+0.36(+0.55%)
Jan 27, 2016	65.81	66.53	65.38	65.53	50,172	-0.35(-0.52%)
Jan 26, 2016	65.16	65.96	65.15	65.88	20,850	+1.15(+1.77%)
Jan 25, 2016	65.84	65.84	64.73	64.73	38,247	-1.25(-1.90%)
Jan 22, 2016	65.87	66.10	65.52	65.99	23,684	+1.18(+1.82%)
Jan 21, 2016	64.43	65.44	64.21	64.81	27,678	+0.35(+0.54%)
Jan 20, 2016	64.35	64.90	62.94	64.46	80,627	-0.92(-1.41%)
Jan 19, 2016	66.47	66.47	64.99	65.38	31,869	-0.03(-0.05%)
Jan 15, 2016	64.98	65.42	65.42	65.42	73,218	-1.46(-2.18%)
Jan 14, 2016	66.09	67.22	65.72	66.88	47,419	+1.11(+1.68%)
Jan 13, 2016	67.66	67.66	65.77	65.77	17,820	-1.45(-2.16%)
Jan 12, 2016	67.36	67.53	66.38	67.22	21,755	+0.41(+0.61%)
Jan 11, 2016	67.27	67.27	66.13	66.81	46,888	-0.09(-0.14%)
Jan 08, 2016	68.30	68.36	66.81	66.90	24,274	-0.85(-1.25%)
Jan 07, 2016	68.30	68.61	67.58	67.75	99,891	-1.53(-2.21%)
Jan 06, 2016	69.30	69.67	68.93	69.28	18,815	-1.05(-1.49%)
Jan 05, 2016	70.32	70.46	69.84	70.33	25,814	+0.25(+0.36%)

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.