Indicators

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

178.21 +0.47 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	41.33	41.59	41.31	41.59	28,337	+0.23(+0.57%)
Nov 29, 2010	41.27	41.40	41.27	41.36	6,312	-0.56(-1.33%)
Nov 24, 2010	41.91	41.91	41.91	41.91	0	+0.48(+1.15%)
Nov 23, 2010	41.52	41.52	41.43	41.43	856	-0.26(-0.62%)
Nov 22, 2010	41.69	41.69	41.69	41.69	1,914	-0.51(-1.21%)
Nov 19, 2010	42.20	42.20	42.20	42.20	382	-0.02(-0.04%)
Nov 18, 2010	42.01	42.26	42.01	42.22	4,678	+0.66(+1.58%)
Nov 17, 2010	41.66	41.69	41.56	41.56	3,003	+0.01(+0.01%)
Nov 16, 2010	41.59	41.59	41.55	41.55	1,250	-0.71(-1.68%)
Nov 15, 2010	42.46	42.60	42.27	42.27	2,925	+0.09(+0.20%)
Nov 12, 2010	42.52	42.52	42.14	42.18	3,385	-0.38(-0.88%)
Nov 11, 2010	42.55	42.55	42.55	42.55	982	-0.22(-0.51%)
Nov 10, 2010	42.41	42.77	42.41	42.77	3,053	+0.09(+0.21%)
Nov 09, 2010	43.00	43.00	42.67	42.69	31,735	-0.32(-0.75%)
Nov 08, 2010	43.12	43.12	42.99	43.01	2,676	-0.13(-0.30%)
Nov 05, 2010	43.06	43.27	42.99	43.14	31,367	+0.48(+1.12%)
Nov 04, 2010	42.65	42.66	42.65	42.66	603	+0.66(+1.57%)
Nov 03, 2010	41.89	42.00	41.74	42.00	25,077	+0.21(+0.50%)
Nov 02, 2010	41.79	41.79	41.79	41.79	149	+0.11(+0.27%)

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.