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 (%)
Jan 31, 2022 139.34 141.51 141.28 219,137 +1.19(+0.85%)
Jan 28, 2022 137.77 140.10 136.54 140.10 119,869 +2.11(+1.53%)
Jan 27, 2022 139.37 140.66 137.29 137.99 185,250 -0.13(-0.10%)
Jan 26, 2022 140.03 140.99 137.07 138.12 243,643 -1.02(-0.73%)
Jan 25, 2022 137.95 139.94 136.02 139.14 173,554 -0.51(-0.37%)
Jan 24, 2022 137.82 139.74 135.04 139.65 313,020 +0.22(+0.16%)
Jan 21, 2022 141.18 141.65 139.12 139.43 281,450 -1.76(-1.25%)
Jan 20, 2022 142.72 144.26 141.10 141.19 260,672 -1.40(-0.98%)
Jan 19, 2022 144.09 144.26 142.47 142.59 250,696 -1.25(-0.87%)
Jan 18, 2022 144.68 144.68 143.25 143.84 188,690 -1.64(-1.13%)
Jan 14, 2022 145.48 0 -0.32(-0.22%)
Jan 13, 2022 146.29 147.00 145.44 145.81 166,782 -0.30(-0.21%)
Jan 12, 2022 146.22 146.49 145.46 146.11 209,957 +0.11(+0.08%)
Jan 11, 2022 144.99 146.00 143.99 146.00 143,456 +1.06(+0.73%)
Jan 10, 2022 145.27 145.32 143.39 144.93 318,611 -0.53(-0.37%)
Jan 07, 2022 145.11 145.87 144.88 145.46 237,458 +0.44(+0.30%)
Jan 06, 2022 145.34 145.81 144.79 145.03 170,334 +0.00(+0.00%)
Jan 05, 2022 146.24 147.27 144.97 145.03 267,916 -0.99(-0.68%)
Jan 04, 2022 145.16 146.34 145.16 146.01 121,849 +1.44(+1.00%)
Jan 03, 2022 144.08 144.60 143.55 144.57 102,986 +0.71(+0.49%)
Dec 31, 2021 143.84 144.39 143.68 143.86 65,915 +0.00(+0.00%)
Dec 30, 2021 144.36 144.77 143.77 143.86 86,395 -0.18(-0.12%)
Dec 29, 2021 143.72 144.28 143.55 144.04 83,774 +0.41(+0.28%)
Dec 28, 2021 143.25 144.03 143.16 143.63 77,457 +0.34(+0.24%)
Dec 27, 2021 142.07 143.29 141.78 143.29 113,003 +1.46(+1.03%)
Dec 23, 2021 141.38 142.22 141.38 141.82 51,939 +0.79(+0.56%)
Dec 22, 2021 140.12 141.04 139.86 141.04 122,084 +0.86(+0.61%)
Dec 21, 2021 139.06 140.31 139.06 140.18 70,230 +2.10(+1.52%)
Dec 20, 2021 138.10 138.15 136.86 138.08 150,570 -1.43(-1.02%)
Dec 17, 2021 140.71 140.81 139.37 139.50 98,162 -1.94(-1.37%)
Dec 16, 2021 141.30 142.32 141.03 141.44 161,360 +1.00(+0.71%)
Dec 15, 2021 139.40 140.60 138.66 140.44 87,925 +1.18(+0.85%)
Dec 14, 2021 138.93 140.18 138.93 139.26 95,590 -0.25(-0.18%)
Dec 13, 2021 140.00 140.00 139.06 139.50 62,717 -0.75(-0.53%)
Dec 10, 2021 139.94 140.30 139.27 140.25 61,455 +1.03(+0.74%)
Dec 09, 2021 139.13 139.72 138.78 139.22 55,329 -0.27(-0.20%)
Dec 08, 2021 139.79 140.07 139.10 139.49 103,567 -0.09(-0.07%)
Dec 07, 2021 139.22 140.16 138.98 139.59 57,445 +1.68(+1.22%)
Dec 06, 2021 137.15 138.79 136.99 137.91 64,743 +1.97(+1.45%)
Dec 03, 2021 136.63 137.00 134.91 135.94 75,229 -0.24(-0.17%)
Dec 02, 2021 133.85 136.77 133.61 136.18 111,632 +2.88(+2.16%)
Dec 01, 2021 136.06 137.22 133.21 133.30 112,360 -1.03(-0.77%)
Nov 30, 2021 136.38 136.56 134.28 134.33 119,876 -3.32(-2.41%)
Nov 29, 2021 138.50 138.50 136.92 137.64 94,064 +0.69(+0.50%)
Nov 26, 2021 137.59 137.59 136.27 136.95 116,375 -3.50(-2.50%)
Nov 24, 2021 140.11 140.49 140.00 140.46 85,830 +0.01(+0.01%)
Nov 23, 2021 139.64 140.49 139.35 140.45 68,350 +1.10(+0.79%)
Nov 22, 2021 139.03 140.31 138.81 139.35 61,011 +0.86(+0.62%)
Nov 19, 2021 139.32 139.32 138.34 138.49 54,942 -1.20(-0.86%)
Nov 18, 2021 140.34 139.79 139.67 139.69 59,471 -0.60(-0.43%)
Nov 17, 2021 140.76 140.76 140.08 140.30 31,828 -0.57(-0.40%)
Nov 16, 2021 141.20 141.56 140.85 140.86 48,504 -0.25(-0.17%)
Nov 15, 2021 141.42 141.44 140.89 141.11 44,167 +0.16(+0.11%)
Nov 12, 2021 141.08 141.18 140.50 140.95 44,244 +0.31(+0.22%)
Nov 11, 2021 141.06 141.06 140.52 140.64 39,215 -0.24(-0.17%)
Nov 10, 2021 141.07 140.87 58,227 -0.31(-0.22%)
Nov 09, 2021 141.41 141.41 140.68 141.19 55,891 -0.19(-0.13%)
Nov 08, 2021 141.96 142.08 141.16 141.37 64,274 +0.13(+0.09%)
Nov 05, 2021 140.99 141.79 140.80 141.24 68,277 +1.21(+0.86%)
Nov 04, 2021 140.84 140.84 139.50 140.03 56,515 -0.69(-0.49%)
Nov 03, 2021 139.63 140.80 139.59 140.72 54,524 +0.73(+0.52%)
Nov 02, 2021 139.71 140.23 139.47 140.00 70,106 +0.32(+0.23%)
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.