Indicators

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

179.75 +0.24 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	72.81	72.81	72.70	72.70	1,808	-0.11(-0.15%)
Nov 26, 2014	72.90	72.81	72.81	72.81	10,197	+0.07(+0.10%)
Nov 25, 2014	73.10	73.10	72.53	72.73	11,847	-0.09(-0.12%)
Nov 24, 2014	73.04	73.18	72.74	72.82	17,549	+0.09(+0.12%)
Nov 21, 2014	73.17	73.17	72.52	72.73	14,695	+0.35(+0.49%)
Nov 20, 2014	72.06	72.38	72.05	72.38	7,299	+0.16(+0.22%)
Nov 19, 2014	72.38	72.38	72.07	72.22	7,373	-0.14(-0.19%)
Nov 18, 2014	72.19	72.44	72.11	72.36	11,479	+0.35(+0.49%)
Nov 17, 2014	71.82	72.02	71.65	72.00	10,919	+0.28(+0.39%)
Nov 14, 2014	71.59	71.75	71.59	71.72	8,349	-0.02(-0.03%)
Nov 13, 2014	71.91	71.91	71.51	71.74	10,867	+0.02(+0.02%)
Nov 12, 2014	71.72	71.76	71.57	71.73	7,399	-0.10(-0.15%)
Nov 11, 2014	71.85	71.91	71.77	71.83	9,510	+0.07(+0.09%)
Nov 10, 2014	71.78	71.82	71.60	71.77	18,699	+0.14(+0.20%)
Nov 07, 2014	71.64	71.71	71.40	71.62	9,860	+0.14(+0.19%)
Nov 06, 2014	71.38	71.49	71.09	71.49	10,687	+0.25(+0.35%)
Nov 05, 2014	71.32	71.32	69.52	71.24	6,595	+0.56(+0.79%)
Nov 04, 2014	70.76	70.77	70.34	70.68	12,310	-0.13(-0.19%)

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.