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

140.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 59.37 59.64 55.14 59.62 35,391 +1.51(+2.59%)
Jun 28, 2012 57.74 58.11 57.61 58.11 1,831 -0.15(-0.25%)
Jun 27, 2012 58.03 58.26 57.98 58.26 2,844 +0.53(+0.92%)
Jun 26, 2012 57.52 57.73 57.49 57.73 1,611 +0.61(+1.07%)
Jun 25, 2012 57.48 57.48 57.12 57.12 1,238 -1.27(-2.18%)
Jun 22, 2012 58.61 58.61 58.39 58.39 3,259 +0.18(+0.31%)
Jun 21, 2012 59.42 59.42 58.22 58.22 4,933 -0.90(-1.53%)
Jun 20, 2012 59.58 59.74 59.12 59.12 9,367 -0.48(-0.81%)
Jun 19, 2012 59.52 59.70 59.43 59.60 2,178 +0.58(+0.98%)
Jun 18, 2012 58.76 59.02 58.59 59.02 4,083 +0.19(+0.32%)
Jun 15, 2012 58.55 58.86 58.55 58.83 6,620 +0.41(+0.71%)
Jun 14, 2012 57.72 58.48 57.66 58.42 16,060 +0.81(+1.41%)
Jun 13, 2012 57.70 58.00 57.61 57.61 3,994 -0.36(-0.62%)
Jun 12, 2012 57.38 57.97 57.23 57.97 33,039 +0.67(+1.17%)
Jun 11, 2012 58.56 58.56 57.30 57.30 19,214 -0.66(-1.14%)
Jun 08, 2012 57.31 57.97 57.31 57.96 5,089 +0.43(+0.74%)
Jun 07, 2012 58.18 58.18 57.53 57.53 8,100 +0.10(+0.18%)
Jun 06, 2012 56.72 57.43 56.72 57.43 12,385 +1.44(+2.57%)
Jun 05, 2012 55.44 56.00 55.44 55.99 7,922 +0.44(+0.79%)
Jun 04, 2012 55.85 55.93 55.33 55.55 7,107 -0.21(-0.38%)
Jun 01, 2012 56.37 56.40 55.75 55.76 27,417 -1.81(-3.14%)
May 31, 2012 56.85 57.57 56.83 57.57 5,329 +0.25(+0.44%)
May 30, 2012 57.69 57.69 57.23 57.32 4,420 -0.84(-1.44%)
May 29, 2012 58.05 58.16 57.89 58.16 5,571 +0.69(+1.21%)
May 25, 2012 57.67 57.73 57.47 57.47 1,940 +0.12(+0.20%)
May 24, 2012 57.45 57.45 57.35 57.35 1,776 -0.00(-0.01%)
May 23, 2012 56.92 57.35 56.57 57.35 4,770 -0.05(-0.10%)
May 22, 2012 57.45 57.92 57.25 57.41 10,536 +0.15(+0.27%)
May 21, 2012 56.65 57.27 56.65 57.26 4,559 +0.70(+1.23%)
May 18, 2012 57.29 57.29 56.46 56.56 4,104 -0.66(-1.15%)
May 17, 2012 57.55 57.77 57.22 57.22 15,093 -1.07(-1.84%)
May 16, 2012 58.29 58.29 58.29 58.29 600 +0.20(+0.35%)
May 15, 2012 58.52 58.65 58.09 58.09 3,936 -0.51(-0.88%)
May 14, 2012 58.89 58.89 58.60 58.60 2,547 -1.06(-1.78%)
May 11, 2012 59.12 59.66 59.12 59.66 1,802 -0.22(-0.37%)
May 10, 2012 59.97 59.97 59.73 59.88 1,600 +0.38(+0.63%)
May 09, 2012 59.00 59.64 58.94 59.51 2,145 +0.10(+0.17%)
May 08, 2012 59.30 59.41 59.23 59.41 2,605 -0.73(-1.22%)
May 07, 2012 59.99 60.19 59.83 60.14 5,995 +0.03(+0.05%)
May 04, 2012 60.36 60.38 60.04 60.11 3,654 -0.90(-1.48%)
May 03, 2012 60.87 61.05 60.85 61.01 33,704 -0.51(-0.83%)
May 02, 2012 61.44 61.52 61.25 61.52 17,400 -0.39(-0.63%)
May 01, 2012 61.32 62.17 61.32 61.91 25,272 +0.64(+1.04%)
Apr 30, 2012 61.27 61.27 61.27 61.27 162 -0.37(-0.60%)
Apr 27, 2012 61.64 61.64 61.64 61.64 163 +0.13(+0.21%)
Apr 26, 2012 60.75 61.56 60.75 61.51 4,448 +0.53(+0.87%)
Apr 25, 2012 60.91 61.03 60.89 60.98 114,228 +0.55(+0.91%)
Apr 24, 2012 60.31 60.46 60.31 60.43 3,357 +0.50(+0.83%)
Apr 23, 2012 59.80 59.93 59.69 59.93 1,268 -0.64(-1.06%)
Apr 20, 2012 60.71 60.71 60.57 60.57 4,325 +0.06(+0.10%)
Apr 19, 2012 60.90 60.90 60.51 60.51 1,451 -0.31(-0.51%)
Apr 18, 2012 60.72 60.84 60.68 60.82 3,637 -0.28(-0.46%)
Apr 17, 2012 61.10 61.10 61.00 61.10 4,639 +0.86(+1.43%)
Apr 16, 2012 60.40 60.43 59.99 60.24 1,878 +0.11(+0.19%)
Apr 13, 2012 60.31 60.36 60.13 60.13 4,500 -0.66(-1.09%)
Apr 12, 2012 60.75 60.79 60.75 60.79 308 +0.91(+1.51%)
Apr 11, 2012 60.04 60.04 59.88 59.88 14,004 +0.52(+0.88%)
Apr 10, 2012 60.32 60.47 59.36 59.36 2,813 -1.25(-2.06%)
Apr 09, 2012 60.30 60.61 60.30 60.61 1,567 -0.66(-1.08%)
Apr 05, 2012 61.49 61.49 61.21 61.27 606 -0.63(-1.02%)
Apr 03, 2012 62.38 61.90 61.90 61.90 2,500 -0.76(-1.21%)
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.