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

142.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 132.03 133.65 131.41 132.86 245,451 -0.57(-0.43%)
Jun 29, 2022 134.18 134.39 133.00 133.43 158,974 -0.55(-0.41%)
Jun 28, 2022 136.43 137.41 133.92 133.98 182,678 -1.59(-1.17%)
Jun 27, 2022 135.83 136.21 135.07 135.57 332,341 +0.00(+0.00%)
Jun 24, 2022 132.86 135.57 132.81 135.57 204,410 +3.72(+2.82%)
Jun 23, 2022 131.78 132.39 130.38 131.85 203,651 -0.22(-0.17%)
Jun 22, 2022 130.84 133.30 130.75 132.07 133,527 -0.38(-0.29%)
Jun 21, 2022 131.35 132.89 131.23 132.45 177,092 +2.94(+2.27%)
Jun 17, 2022 130.02 130.82 128.39 129.51 197,652 -0.39(-0.30%)
Jun 16, 2022 131.13 131.13 129.11 129.90 266,004 -3.76(-2.81%)
Jun 15, 2022 133.81 135.11 131.57 133.66 321,687 +0.95(+0.72%)
Jun 14, 2022 134.22 134.71 131.70 132.71 356,817 -0.99(-0.74%)
Jun 13, 2022 135.60 135.93 133.11 133.70 286,621 -4.71(-3.40%)
Jun 10, 2022 139.75 139.75 138.34 138.41 273,617 -3.16(-2.23%)
Jun 09, 2022 144.18 144.57 141.55 141.57 104,865 -3.08(-2.13%)
Jun 08, 2022 145.73 146.09 144.44 144.65 158,197 -1.78(-1.22%)
Jun 07, 2022 144.01 146.57 144.01 146.43 108,782 +1.45(+1.00%)
Jun 06, 2022 145.85 146.24 144.73 144.98 126,308 +0.19(+0.13%)
Jun 03, 2022 145.11 145.61 144.54 144.79 111,992 -1.26(-0.86%)
Jun 02, 2022 144.54 146.11 143.12 146.05 130,852 +1.69(+1.17%)
Jun 01, 2022 146.19 146.19 143.24 144.36 100,107 -1.13(-0.78%)
May 31, 2022 145.74 146.50 144.82 145.49 181,750 -1.16(-0.79%)
May 27, 2022 144.70 146.68 144.68 146.65 142,119 +2.45(+1.70%)
May 26, 2022 143.13 144.81 143.13 144.20 157,338 +2.01(+1.41%)
May 25, 2022 140.89 142.60 140.74 142.19 101,956 +1.03(+0.73%)
May 24, 2022 140.16 141.46 138.65 141.16 151,182 +0.34(+0.24%)
May 23, 2022 139.65 141.24 139.31 140.82 121,759 +2.37(+1.71%)
May 20, 2022 139.18 139.23 135.72 138.45 204,631 +0.28(+0.20%)
May 19, 2022 137.82 139.48 137.18 138.17 206,523 -0.94(-0.68%)
May 18, 2022 142.71 142.91 138.68 139.11 279,737 -4.84(-3.36%)
May 17, 2022 143.32 143.95 142.58 143.95 555,685 +2.32(+1.64%)
May 16, 2022 141.17 142.64 140.70 141.63 198,367 +0.24(+0.17%)
May 13, 2022 140.43 141.77 140.03 141.39 172,919 +2.18(+1.57%)
May 12, 2022 138.44 139.63 137.08 139.21 367,826 +0.18(+0.13%)
May 11, 2022 139.90 142.22 138.88 139.03 454,506 -0.79(-0.57%)
May 10, 2022 141.85 142.20 138.51 139.82 329,776 -0.51(-0.36%)
May 09, 2022 142.14 142.50 139.81 140.33 384,863 -3.67(-2.55%)
May 06, 2022 143.66 144.38 142.00 144.00 201,855 -0.41(-0.28%)
May 05, 2022 146.88 146.89 143.13 144.41 221,793 -3.43(-2.32%)
May 04, 2022 144.27 148.06 143.82 147.84 190,182 +3.84(+2.67%)
May 03, 2022 143.30 144.97 143.01 144.00 220,799 +0.91(+0.64%)
May 02, 2022 143.33 144.15 140.49 143.09 461,832 -0.03(-0.02%)
Apr 29, 2022 146.86 147.00 142.90 143.12 474,561 -4.37(-2.96%)
Apr 28, 2022 146.30 148.06 144.91 147.49 186,678 +2.16(+1.49%)
Apr 27, 2022 145.26 146.69 144.63 145.33 138,469 +0.35(+0.24%)
Apr 26, 2022 147.05 147.65 144.95 144.98 153,307 -2.84(-1.92%)
Apr 25, 2022 146.91 148.13 144.75 147.82 336,335 +0.09(+0.06%)
Apr 22, 2022 151.17 151.17 147.60 147.73 181,387 -3.95(-2.60%)
Apr 21, 2022 154.26 151.47 151.68 227,835 -1.71(-1.11%)
Apr 20, 2022 153.02 153.98 152.85 153.39 185,415 +1.15(+0.76%)
Apr 19, 2022 150.56 152.50 150.56 152.24 101,130 +1.98(+1.32%)
Apr 18, 2022 150.26 151.20 149.69 150.26 111,181 -0.21(-0.14%)
Apr 14, 2022 151.05 151.88 150.47 150.47 72,035 -0.62(-0.41%)
Apr 13, 2022 150.11 151.25 149.88 151.09 94,274 +1.11(+0.74%)
Apr 12, 2022 150.87 151.71 149.58 149.98 120,063 -0.38(-0.25%)
Apr 11, 2022 151.34 151.72 150.21 150.36 94,462 -1.34(-0.88%)
Apr 08, 2022 151.06 152.28 150.79 151.70 90,081 +0.75(+0.50%)
Apr 07, 2022 150.21 151.42 149.29 150.95 112,245 +0.60(+0.40%)
Apr 06, 2022 149.44 150.60 149.10 150.35 226,525 +0.23(+0.15%)
Apr 05, 2022 150.61 152.04 149.79 150.12 284,744 -0.93(-0.62%)
Apr 04, 2022 151.23 151.23 150.12 151.05 103,590 -0.24(-0.16%)
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.