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 (%)
Jan 31, 2012 45.65 45.65 45.40 45.44 12,200 +0.15(+0.33%)
Jan 30, 2012 45.28 45.29 45.14 45.29 1,399 -0.21(-0.47%)
Jan 27, 2012 45.55 45.59 45.50 45.50 1,271 -0.46(-1.01%)
Jan 26, 2012 46.07 46.07 45.90 45.96 5,682 -0.06(-0.14%)
Jan 25, 2012 45.66 46.03 45.58 46.03 5,450 +0.19(+0.41%)
Jan 24, 2012 45.48 45.84 45.48 45.84 2,609 -0.13(-0.27%)
Jan 23, 2012 46.19 46.19 45.96 45.96 1,425 +0.05(+0.12%)
Jan 20, 2012 45.66 45.91 45.66 45.91 15,766 +0.18(+0.39%)
Jan 19, 2012 45.78 45.78 45.72 45.73 892 +0.26(+0.57%)
Jan 18, 2012 44.90 45.47 44.90 45.47 2,162 +0.25(+0.55%)
Jan 17, 2012 45.22 45.22 45.22 45.22 127 +0.31(+0.68%)
Jan 13, 2012 44.83 44.91 44.61 44.91 6,599 -0.14(-0.31%)
Jan 12, 2012 45.27 45.27 45.05 45.05 1,548 -0.01(-0.02%)
Jan 11, 2012 45.01 45.07 44.98 45.06 1,276 +0.14(+0.31%)
Jan 10, 2012 44.99 45.03 44.92 44.92 7,076 +0.43(+0.97%)
Jan 09, 2012 44.33 44.49 44.22 44.49 1,850 +0.17(+0.39%)
Jan 06, 2012 44.27 44.42 44.27 44.32 1,935 -0.07(-0.16%)
Jan 05, 2012 43.87 44.39 43.87 44.39 4,793 +0.18(+0.41%)
Jan 04, 2012 43.95 44.21 43.95 44.21 4,563 +0.70(+1.61%)
Dec 30, 2011 43.51 43.51 43.42 43.51 980 +0.09(+0.21%)
Dec 29, 2011 43.24 43.44 43.24 43.42 6,013 +0.39(+0.91%)
Dec 28, 2011 43.62 43.62 43.02 43.02 12,090 -0.63(-1.44%)
Dec 27, 2011 43.71 43.72 43.65 43.65 3,177 -0.02(-0.05%)
Dec 23, 2011 43.58 43.68 43.57 43.68 867 +0.63(+1.47%)
Dec 21, 2011 42.84 43.10 42.65 43.04 14,134 +0.22(+0.52%)
Dec 20, 2011 42.20 42.88 42.17 42.82 9,773 +1.38(+3.33%)
Dec 19, 2011 42.12 42.12 41.41 41.44 6,231 -0.64(-1.53%)
Dec 16, 2011 42.27 42.48 42.04 42.08 11,438 +0.12(+0.30%)
Dec 15, 2011 42.05 42.19 41.96 41.96 6,538 +0.19(+0.45%)
Dec 14, 2011 42.05 42.07 41.77 41.77 2,384 -0.21(-0.50%)
Dec 13, 2011 42.80 42.83 41.98 41.98 8,468 -0.53(-1.24%)
Dec 12, 2011 42.29 42.51 42.27 42.51 2,304 -0.72(-1.67%)
Dec 09, 2011 42.97 43.27 42.97 43.23 4,254 +0.61(+1.42%)
Dec 08, 2011 43.21 43.21 42.59 42.62 12,589 -0.96(-2.20%)
Dec 07, 2011 43.23 43.58 43.00 43.58 4,465 +0.03(+0.07%)
Dec 06, 2011 43.29 43.55 43.29 43.55 944 +0.55(+1.28%)
Dec 05, 2011 43.49 43.53 43.00 43.00 3,446 -0.03(-0.07%)
Dec 02, 2011 43.12 43.12 42.97 43.03 1,723 +0.30(+0.70%)
Dec 01, 2011 42.72 42.74 42.72 42.74 3,546 +0.18(+0.42%)
Nov 30, 2011 42.12 42.55 42.08 42.55 3,309 +1.61(+3.94%)
Nov 29, 2011 40.85 41.13 40.85 40.94 9,350 +0.40(+1.00%)
Nov 28, 2011 40.82 40.91 40.43 40.54 15,371 +0.78(+1.96%)
Nov 25, 2011 40.01 40.01 39.76 39.76 1,322 +0.01(+0.02%)
Nov 23, 2011 39.91 39.91 39.75 39.75 3,267 -0.79(-1.95%)
Nov 22, 2011 40.53 40.64 40.53 40.54 2,897 -0.40(-0.99%)
Nov 21, 2011 40.80 40.95 40.54 40.95 8,723 -0.76(-1.81%)
Nov 18, 2011 41.75 41.75 41.69 41.70 1,972 +0.09(+0.21%)
Nov 17, 2011 42.02 42.14 41.37 41.61 10,349 -0.58(-1.37%)
Nov 16, 2011 42.55 42.55 42.19 42.19 255 -0.82(-1.91%)
Nov 15, 2011 42.81 43.16 42.73 43.02 6,524 +0.10(+0.24%)
Nov 14, 2011 43.22 43.22 42.92 42.92 13,251 -0.52(-1.19%)
Nov 11, 2011 43.31 43.45 43.27 43.43 4,679 +0.86(+2.02%)
Nov 10, 2011 42.70 42.70 42.43 42.57 3,484 +0.41(+0.98%)
Nov 09, 2011 42.81 42.81 42.09 42.16 6,120 -1.59(-3.63%)
Nov 08, 2011 43.42 43.75 43.14 43.75 1,697 +0.60(+1.38%)
Nov 07, 2011 42.72 43.15 42.55 43.15 6,068 +0.23(+0.55%)
Nov 04, 2011 42.90 42.92 42.84 42.92 1,959 -0.16(-0.38%)
Nov 03, 2011 42.96 43.08 42.63 43.08 2,138 +0.62(+1.46%)
Nov 02, 2011 42.30 42.61 42.27 42.46 1,485 +0.62(+1.49%)
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.