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

144.98 -0.86 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 89.41 89.41 88.50 88.78 10,946 +0.15(+0.17%)
Jun 29, 2015 89.93 89.93 88.61 88.63 18,315 -1.84(-2.03%)
Jun 26, 2015 90.45 90.52 90.16 90.47 6,463 +0.15(+0.17%)
Jun 25, 2015 90.77 90.85 90.32 90.32 5,086 -0.37(-0.41%)
Jun 24, 2015 91.25 91.29 90.69 90.69 13,250 -0.74(-0.81%)
Jun 23, 2015 91.44 91.49 91.26 91.43 8,919 +0.25(+0.27%)
Jun 22, 2015 91.36 91.36 91.13 91.18 5,055 -0.12(-0.13%)
Jun 19, 2015 91.49 91.71 91.30 91.30 4,782 -0.46(-0.50%)
Jun 18, 2015 91.51 91.79 91.31 91.76 10,103 +0.67(+0.74%)
Jun 17, 2015 91.24 91.24 90.82 91.09 18,449 +0.16(+0.18%)
Jun 16, 2015 90.17 90.92 90.17 90.92 3,368 +0.61(+0.67%)
Jun 15, 2015 90.59 90.59 90.12 90.32 6,931 -0.60(-0.65%)
Jun 12, 2015 91.06 91.06 90.75 90.92 7,520 -0.51(-0.56%)
Jun 11, 2015 91.71 91.71 91.41 91.43 3,766 +0.12(+0.14%)
Jun 10, 2015 90.96 91.42 90.69 91.31 10,471 +1.10(+1.21%)
Jun 09, 2015 90.46 90.46 90.18 90.21 6,706 -0.08(-0.09%)
Jun 08, 2015 90.56 90.56 90.23 90.29 9,185 -0.32(-0.35%)
Jun 05, 2015 90.66 90.87 90.51 90.61 6,461 +0.08(+0.09%)
Jun 04, 2015 91.24 91.24 90.53 90.53 7,510 -0.88(-0.96%)
Jun 03, 2015 91.53 91.71 91.33 91.41 10,019 +0.29(+0.32%)
Jun 02, 2015 90.88 91.40 90.73 91.12 14,955 +0.00(+0.00%)
Jun 01, 2015 91.21 91.42 90.93 91.12 9,920 -0.05(-0.05%)
May 29, 2015 91.67 91.67 91.01 91.17 5,603 -0.38(-0.42%)
May 28, 2015 91.59 91.59 91.28 91.55 9,926 -0.03(-0.03%)
May 27, 2015 91.50 91.74 91.25 91.58 10,082 +0.56(+0.62%)
May 26, 2015 91.71 91.71 90.87 91.02 7,841 -0.97(-1.05%)
May 22, 2015 92.10 91.99 91.99 91.99 19,800 -0.24(-0.26%)
May 21, 2015 91.89 92.34 91.89 92.23 15,622 +0.18(+0.20%)
May 20, 2015 92.01 92.22 91.86 92.05 6,114 +0.06(+0.07%)
May 19, 2015 92.13 92.13 91.76 91.99 4,732 -0.01(-0.01%)
May 18, 2015 91.46 92.05 91.46 92.00 9,080 +0.41(+0.44%)
May 15, 2015 91.82 91.82 91.52 91.59 9,122 -0.03(-0.03%)
May 14, 2015 91.55 91.63 91.40 91.63 5,027 +0.66(+0.72%)
May 13, 2015 90.86 91.28 90.86 90.97 7,530 +0.03(+0.03%)
May 12, 2015 91.00 91.00 90.52 90.94 10,550 -0.25(-0.27%)
May 11, 2015 91.72 91.72 91.19 91.19 11,654 -0.41(-0.45%)
May 08, 2015 91.10 91.68 91.10 91.60 9,813 +1.13(+1.25%)
May 07, 2015 89.94 90.67 89.94 90.47 11,757 +0.23(+0.26%)
May 06, 2015 91.12 91.12 90.00 90.24 8,576 -0.44(-0.49%)
May 05, 2015 91.48 91.62 90.68 90.68 5,179 -0.92(-1.00%)
May 04, 2015 91.54 91.69 91.37 91.60 7,586 +0.44(+0.48%)
May 01, 2015 90.82 91.19 90.68 91.16 8,550 +0.82(+0.91%)
Apr 30, 2015 90.98 91.00 90.15 90.34 38,358 -0.65(-0.71%)
Apr 29, 2015 90.78 91.15 90.72 90.99 8,992 -0.09(-0.10%)
Apr 28, 2015 90.81 91.09 90.34 91.08 14,646 +0.49(+0.54%)
Apr 27, 2015 91.38 91.38 90.59 90.59 9,402 -0.36(-0.39%)
Apr 24, 2015 91.24 91.24 90.85 90.95 3,228 -0.33(-0.36%)
Apr 23, 2015 90.72 91.33 90.72 91.28 5,482 +0.49(+0.54%)
Apr 22, 2015 90.59 90.87 90.21 90.79 16,177 +0.44(+0.49%)
Apr 21, 2015 91.09 91.09 90.24 90.35 9,548 -0.43(-0.47%)
Apr 20, 2015 90.65 91.07 90.65 90.78 9,924 +0.67(+0.74%)
Apr 17, 2015 90.49 90.63 89.76 90.11 14,781 -1.12(-1.23%)
Apr 16, 2015 91.31 91.40 90.89 91.23 13,378 -0.03(-0.03%)
Apr 15, 2015 90.92 91.50 90.92 91.26 8,506 +0.64(+0.71%)
Apr 14, 2015 90.55 90.78 90.46 90.62 12,386 +0.19(+0.21%)
Apr 13, 2015 90.69 90.85 90.39 90.43 13,832 -0.35(-0.39%)
Apr 10, 2015 90.50 90.78 90.49 90.78 4,741 +0.60(+0.67%)
Apr 09, 2015 89.60 90.22 89.60 90.18 7,188 +0.54(+0.61%)
Apr 08, 2015 89.69 89.97 89.42 89.64 65,850 -0.06(-0.06%)
Apr 07, 2015 89.98 90.05 89.69 89.69 4,688 -0.16(-0.18%)
Apr 06, 2015 89.07 90.15 88.90 89.85 10,879 +0.68(+0.76%)
Apr 02, 2015 88.87 89.17 89.17 89.17 14,000 +0.45(+0.50%)
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.