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

188.75 -0.49 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 97.57 97.57 97.57 0 -0.29(-0.29%)
Aug 30, 2018 98.28 98.34 97.78 97.86 14,069 -0.70(-0.71%)
Aug 29, 2018 98.10 98.63 98.10 98.56 22,446 +0.30(+0.31%)
Aug 28, 2018 98.49 98.51 98.19 98.26 9,706 -0.04(-0.04%)
Aug 27, 2018 97.95 98.46 97.95 98.29 18,844 +0.60(+0.62%)
Aug 24, 2018 97.47 97.79 97.47 97.69 14,188 +0.42(+0.43%)
Aug 23, 2018 97.57 97.57 97.21 97.27 33,339 -0.34(-0.35%)
Aug 22, 2018 97.70 97.78 97.59 97.61 16,996 -0.27(-0.28%)
Aug 21, 2018 97.68 98.14 97.68 97.88 16,662 +0.25(+0.26%)
Aug 20, 2018 97.38 97.65 97.36 97.63 16,116 +0.36(+0.37%)
Aug 17, 2018 96.58 97.37 96.58 97.27 10,755 +0.58(+0.60%)
Aug 16, 2018 96.20 96.89 96.20 96.69 15,784 +1.10(+1.15%)
Aug 15, 2018 95.84 95.84 95.21 95.60 19,493 -0.66(-0.69%)
Aug 14, 2018 95.90 96.41 95.90 96.26 30,817 +0.61(+0.64%)
Aug 13, 2018 96.30 96.30 95.56 95.64 8,976 -0.54(-0.57%)
Aug 10, 2018 96.36 96.41 96.10 96.19 13,273 -0.59(-0.61%)
Aug 09, 2018 97.18 97.18 96.76 96.78 33,321 -0.36(-0.37%)
Aug 08, 2018 97.12 97.17 97.01 97.14 12,619 -0.12(-0.13%)
Aug 07, 2018 97.16 97.41 97.16 97.26 9,228 +0.32(+0.33%)
Aug 06, 2018 96.73 97.14 96.70 96.94 22,505 +0.29(+0.30%)
Aug 03, 2018 96.02 96.70 96.02 96.65 8,924 +0.59(+0.61%)
Aug 02, 2018 95.48 96.12 95.48 96.06 22,485 +0.09(+0.09%)
Aug 01, 2018 96.40 96.48 95.92 95.98 22,857 -0.58(-0.60%)
Jul 31, 2018 96.60 96.72 96.43 96.55 15,725 +0.25(+0.26%)
Jul 30, 2018 96.13 96.55 96.13 96.30 28,980 +0.28(+0.30%)
Jul 27, 2018 96.10 96.31 95.81 96.02 12,586 -0.19(-0.19%)
Jul 26, 2018 96.03 96.42 96.03 96.21 18,189 +0.43(+0.45%)
Jul 25, 2018 95.22 95.83 95.08 95.78 15,722 +0.48(+0.50%)
Jul 24, 2018 95.16 95.51 95.07 95.30 24,365 +0.43(+0.45%)
Jul 23, 2018 94.62 94.98 94.60 94.87 26,574 +0.20(+0.21%)
Jul 20, 2018 94.78 94.82 94.58 94.67 18,233 -0.30(-0.31%)
Jul 19, 2018 95.00 95.17 94.89 94.96 16,036 -0.24(-0.26%)
Jul 18, 2018 94.97 95.30 94.87 95.21 20,076 +0.31(+0.32%)
Jul 17, 2018 94.73 95.08 94.65 94.90 20,510 +0.15(+0.16%)
Jul 16, 2018 94.64 94.75 94.48 94.75 9,784 +0.11(+0.11%)
Jul 13, 2018 94.47 94.89 94.42 94.64 17,236 +0.07(+0.07%)
Jul 12, 2018 94.77 94.77 94.38 94.57 13,112 +0.31(+0.33%)
Jul 11, 2018 94.59 94.68 94.12 94.26 29,270 -0.86(-0.90%)
Jul 10, 2018 94.95 95.13 94.93 95.11 38,994 +0.37(+0.39%)
Jul 09, 2018 94.15 94.76 94.15 94.74 15,288 +0.93(+1.00%)
Jul 06, 2018 93.08 94.03 93.08 93.81 14,430 +0.55(+0.59%)
Jul 05, 2018 93.17 93.26 92.72 93.26 23,884 +0.55(+0.59%)
Jul 03, 2018 92.71 92.71 92.71 0 -0.07(-0.08%)
Jul 02, 2018 92.27 92.78 92.12 92.78 21,453 -0.03(-0.04%)
Jun 29, 2018 93.68 92.81 92.81 23,617 +0.05(+0.05%)
Jun 28, 2018 92.37 92.96 92.23 92.77 10,616 +0.36(+0.39%)
Jun 27, 2018 92.97 93.59 92.38 92.40 18,789 -0.40(-0.43%)
Jun 26, 2018 92.92 93.08 92.58 92.80 8,995 -0.07(-0.07%)
Jun 25, 2018 93.25 93.32 92.19 92.87 24,058 -0.60(-0.65%)
Jun 22, 2018 93.70 93.94 93.48 93.48 23,905 +0.56(+0.60%)
Jun 21, 2018 93.44 93.44 92.91 92.91 13,010 -0.62(-0.66%)
Jun 20, 2018 93.84 93.84 93.44 93.53 16,857 +0.00(+0.00%)
Jun 19, 2018 93.05 93.60 92.90 93.53 101,995 -0.27(-0.29%)
Jun 18, 2018 93.62 93.84 93.47 93.80 21,862 -0.30(-0.32%)
Jun 15, 2018 94.19 93.60 94.11 27,158 -0.04(-0.05%)
Jun 14, 2018 94.55 94.55 94.08 94.15 24,799 -0.18(-0.19%)
Jun 13, 2018 94.70 94.70 94.33 94.33 12,821 -0.37(-0.39%)
Jun 12, 2018 94.90 95.14 94.50 94.70 13,230 -0.05(-0.05%)
Jun 11, 2018 94.63 94.98 94.63 94.76 17,586 +0.20(+0.21%)
Jun 08, 2018 94.16 94.56 94.16 94.56 23,129 +0.29(+0.30%)
Jun 07, 2018 94.00 94.50 94.00 94.27 18,678 +0.46(+0.49%)
Jun 06, 2018 93.81 93.81 51,573 +0.87(+0.93%)
Jun 05, 2018 93.01 93.07 92.76 92.94 20,181 -0.08(-0.08%)
Jun 04, 2018 93.15 93.43 92.98 93.02 27,384 +0.17(+0.18%)
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.