Indicators

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

178.00 +0.26 (+0.14%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	168.10	168.39	167.43	167.96	112,173	-0.39(-0.23%)
Dec 28, 2023	168.10	168.56	168.10	168.35	91,469	+0.30(+0.18%)
Dec 27, 2023	167.84	168.18	167.55	168.05	121,742	+0.17(+0.10%)
Dec 26, 2023	167.21	168.17	167.00	167.88	94,246	+0.89(+0.53%)
Dec 22, 2023	166.62	167.57	166.37	166.99	85,320	+0.67(+0.40%)
Dec 21, 2023	165.87	166.35	165.03	166.32	71,882	+1.56(+0.95%)
Dec 20, 2023	167.03	167.37	164.72	164.76	162,852	-2.73(-1.63%)
Dec 19, 2023	166.59	167.49	166.50	167.49	123,784	+1.26(+0.76%)
Dec 18, 2023	166.71	166.71	166.22	166.23	88,991	+0.35(+0.21%)
Dec 15, 2023	166.20	166.46	165.48	165.88	104,087	-0.50(-0.30%)
Dec 14, 2023	166.19	166.98	165.67	166.38	124,999	+1.19(+0.72%)
Dec 13, 2023	162.75	165.18	162.47	165.18	142,191	+2.65(+1.63%)
Dec 12, 2023	161.88	162.61	161.61	162.54	65,954	+0.73(+0.45%)
Dec 11, 2023	160.85	161.86	160.85	161.81	83,341	+1.12(+0.70%)
Dec 08, 2023	159.77	160.91	159.77	160.69	90,012	+0.67(+0.42%)
Dec 07, 2023	159.40	160.22	159.32	160.02	96,028	+0.92(+0.58%)
Dec 06, 2023	159.96	160.37	158.87	159.10	103,467	-0.25(-0.16%)
Dec 05, 2023	159.38	159.59	159.05	159.34	77,664	-0.76(-0.47%)
Dec 04, 2023	159.45	160.17	159.21	160.10	67,678	-0.51(-0.32%)

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.