Indicators

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

175.34 +1.08 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	49.21	49.21	48.92	49.03	2,767	+0.02(+0.05%)
Oct 26, 2012	48.99	49.00	49.00	49.00	7,403	-0.04(-0.08%)
Oct 25, 2012	49.37	49.37	48.77	49.04	7,120	+0.16(+0.32%)
Oct 24, 2012	49.06	49.14	48.88	48.88	8,973	-0.16(-0.32%)
Oct 23, 2012	49.03	49.18	48.92	49.04	8,537	-0.86(-1.72%)
Oct 19, 2012	50.33	50.33	49.80	49.90	7,906	-0.73(-1.44%)
Oct 18, 2012	50.58	50.74	50.55	50.63	13,880	+0.09(+0.19%)
Oct 17, 2012	50.46	50.57	50.46	50.54	2,635	+0.48(+0.95%)
Oct 16, 2012	49.92	50.16	49.90	50.06	76,386	+0.45(+0.92%)
Oct 15, 2012	49.28	49.63	49.28	49.61	17,634	+0.35(+0.72%)
Oct 12, 2012	49.16	49.25	49.16	49.25	19,715	-0.37(-0.74%)
Oct 11, 2012	49.77	49.86	49.60	49.62	7,931	+0.16(+0.32%)
Oct 10, 2012	49.71	49.71	49.43	49.46	3,525	-0.40(-0.80%)
Oct 09, 2012	50.19	50.19	49.86	49.86	3,030	-0.39(-0.78%)
Oct 08, 2012	50.08	50.26	50.08	50.26	13,210	-0.18(-0.36%)
Oct 05, 2012	50.58	50.64	50.44	50.44	64,215	+0.23(+0.46%)
Oct 04, 2012	50.21	50.21	50.21	50.21	141	+0.67(+1.34%)
Oct 03, 2012	49.65	49.65	49.54	49.54	255	+0.11(+0.22%)
Oct 02, 2012	49.64	49.73	49.39	49.43	5,259	-0.30(-0.60%)

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.