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

180.47 +0.57 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 135.01 135.83 134.78 135.10 142,696 -0.57(-0.42%)
Oct 28, 2022 133.10 135.72 133.10 135.66 150,925 +2.94(+2.21%)
Oct 27, 2022 133.15 134.15 132.55 132.73 176,213 +0.41(+0.31%)
Oct 26, 2022 131.88 133.53 131.88 132.32 98,834 +0.73(+0.56%)
Oct 25, 2022 129.87 131.63 129.85 131.59 113,272 +1.67(+1.28%)
Oct 24, 2022 129.03 130.41 128.72 129.92 184,322 +1.51(+1.18%)
Oct 21, 2022 125.63 128.59 125.12 128.41 141,801 +2.85(+2.27%)
Oct 20, 2022 126.77 127.79 125.30 125.56 148,315 -1.13(-0.89%)
Oct 19, 2022 126.89 127.69 125.84 126.69 104,073 -0.79(-0.62%)
Oct 18, 2022 128.01 128.28 126.30 127.48 140,474 +1.73(+1.37%)
Oct 17, 2022 125.20 126.26 125.20 125.76 177,465 +2.31(+1.87%)
Oct 14, 2022 126.33 126.73 123.26 123.44 144,286 -2.12(-1.69%)
Oct 13, 2022 120.42 126.02 120.10 125.56 319,685 +3.33(+2.72%)
Oct 12, 2022 122.90 123.34 122.19 122.24 153,935 -0.56(-0.45%)
Oct 11, 2022 122.53 124.26 122.14 122.79 169,457 -0.25(-0.21%)
Oct 10, 2022 124.22 124.48 122.41 123.05 156,573 -0.66(-0.54%)
Oct 07, 2022 125.38 125.46 123.06 123.71 193,509 -2.48(-1.96%)
Oct 06, 2022 127.40 127.98 126.07 126.19 147,674 -1.70(-1.33%)
Oct 05, 2022 127.00 128.54 126.23 127.88 118,548 -0.32(-0.25%)
Oct 04, 2022 126.13 128.20 126.13 128.20 138,755 +3.68(+2.95%)
Oct 03, 2022 122.72 125.05 122.24 124.53 243,319 +3.49(+2.88%)
Sep 30, 2022 122.70 123.47 121.02 121.04 247,286 -1.71(-1.39%)
Sep 29, 2022 123.88 123.88 121.99 122.74 240,571 -1.89(-1.52%)
Sep 28, 2022 122.96 125.28 122.50 124.64 319,362 +2.36(+1.93%)
Sep 27, 2022 123.95 124.46 121.54 122.28 252,950 -0.53(-0.43%)
Sep 26, 2022 124.14 124.64 122.33 122.81 303,336 -1.78(-1.43%)
Sep 23, 2022 125.55 125.55 123.01 124.59 304,783 -2.28(-1.79%)
Sep 22, 2022 127.95 127.95 126.82 126.87 338,555 -0.94(-0.73%)
Sep 21, 2022 130.62 131.25 127.81 127.81 187,243 -2.09(-1.61%)
Sep 20, 2022 130.63 130.63 129.14 129.90 130,934 -1.71(-1.30%)
Sep 19, 2022 129.57 131.60 129.51 131.60 77,790 +0.85(+0.65%)
Sep 16, 2022 130.48 130.91 129.81 130.75 106,861 -1.02(-0.77%)
Sep 15, 2022 132.28 133.14 131.43 131.77 85,751 -0.88(-0.66%)
Sep 14, 2022 132.78 133.10 131.68 132.65 99,527 +0.26(+0.20%)
Sep 13, 2022 134.76 135.20 131.93 132.39 108,675 -4.75(-3.46%)
Sep 12, 2022 136.80 137.55 136.58 137.13 88,870 +1.23(+0.91%)
Sep 09, 2022 135.00 136.27 134.97 135.90 61,020 +1.62(+1.20%)
Sep 08, 2022 132.79 134.36 132.33 134.29 206,609 +0.81(+0.61%)
Sep 07, 2022 131.02 133.60 130.93 133.47 99,097 +2.16(+1.64%)
Sep 06, 2022 132.18 132.30 130.82 131.31 148,875 -0.38(-0.29%)
Sep 02, 2022 134.15 134.50 131.16 131.69 182,832 -1.19(-0.90%)
Sep 01, 2022 131.65 132.88 131.06 132.88 180,976 +0.59(+0.45%)
Aug 31, 2022 133.64 134.00 132.29 132.29 123,602 -1.07(-0.80%)
Aug 30, 2022 135.03 135.05 132.90 133.36 125,920 -1.50(-1.11%)
Aug 29, 2022 134.51 135.84 134.34 134.86 124,147 -0.46(-0.34%)
Aug 26, 2022 139.32 139.32 135.26 135.31 106,453 -3.77(-2.71%)
Aug 25, 2022 137.79 139.14 137.68 139.08 61,951 +1.62(+1.18%)
Aug 24, 2022 136.99 137.73 136.81 137.46 52,622 +0.51(+0.37%)
Aug 23, 2022 137.29 137.87 136.85 136.95 68,682 -0.31(-0.23%)
Aug 22, 2022 138.39 138.39 137.00 137.26 64,255 -2.44(-1.75%)
Aug 19, 2022 140.35 140.35 139.42 139.70 55,004 -1.15(-0.82%)
Aug 18, 2022 140.64 141.02 140.24 140.85 72,067 +0.42(+0.30%)
Aug 17, 2022 140.17 141.10 139.88 140.44 120,315 -0.83(-0.59%)
Aug 16, 2022 140.40 141.80 140.40 141.27 113,249 +0.65(+0.46%)
Aug 15, 2022 139.43 140.82 139.25 140.62 173,656 +0.31(+0.22%)
Aug 12, 2022 138.88 140.31 138.65 140.31 93,902 +1.98(+1.43%)
Aug 11, 2022 138.51 139.49 138.17 138.34 94,260 +0.67(+0.49%)
Aug 10, 2022 137.41 137.85 137.19 137.67 98,324 +1.94(+1.43%)
Aug 09, 2022 135.90 136.18 135.42 135.73 87,446 +0.00(+0.00%)
Aug 08, 2022 136.15 136.77 135.56 135.73 168,803 +0.19(+0.14%)
Aug 05, 2022 134.31 135.60 134.29 135.54 98,581 +0.27(+0.20%)
Aug 04, 2022 136.07 136.07 135.18 135.26 599,447 -0.80(-0.59%)
Aug 03, 2022 135.54 136.43 135.03 136.07 62,860 +1.16(+0.86%)
Aug 02, 2022 135.70 136.39 134.90 134.91 138,819 -1.05(-0.77%)
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.