Indicators

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

174.22 -0.85 (-0.49%)

Streaming Delayed Price Updated: 11:56 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	101.34	101.72	101.29	101.69	17,355	+0.62(+0.61%)
Jun 27, 2019	100.76	101.12	100.76	101.07	17,779	+0.55(+0.55%)
Jun 26, 2019	100.74	101.02	100.52	100.52	22,036	+0.07(+0.07%)
Jun 25, 2019	101.15	101.15	100.44	100.45	127,117	-0.67(-0.67%)
Jun 24, 2019	101.36	101.49	101.06	101.12	40,640	-0.28(-0.28%)
Jun 21, 2019	101.46	101.89	101.38	101.40	44,484	-0.14(-0.13%)
Jun 20, 2019	101.57	101.65	100.74	101.54	100,307	+0.91(+0.90%)
Jun 19, 2019	100.64	100.83	100.45	100.63	47,541	+0.12(+0.12%)
Jun 18, 2019	99.85	100.82	99.84	100.51	51,066	+1.17(+1.18%)
Jun 17, 2019	99.59	99.77	99.34	99.34	24,754	-0.22(-0.23%)
Jun 14, 2019	99.60	99.75	99.18	99.57	14,457	-0.17(-0.17%)
Jun 13, 2019	99.48	99.77	99.40	99.74	17,901	+0.67(+0.68%)
Jun 12, 2019	99.34	99.42	99.01	99.06	13,107	-0.39(-0.39%)
Jun 11, 2019	99.96	100.04	99.29	99.45	24,987	+0.14(+0.14%)
Jun 10, 2019	99.40	99.78	99.29	99.31	27,249	+0.52(+0.53%)
Jun 07, 2019	98.44	99.13	98.44	98.79	30,249	+0.71(+0.72%)
Jun 06, 2019	97.64	98.34	97.38	98.08	34,702	+0.59(+0.61%)
Jun 05, 2019	97.45	97.51	96.87	97.48	24,543	+0.52(+0.54%)
Jun 04, 2019	95.63	96.99	95.63	96.96	42,434	+2.17(+2.28%)

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.