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 (%)
Apr 30, 2012	48.00	48.00	48.00	48.00	206	-0.29(-0.60%)
Apr 27, 2012	48.29	48.29	48.29	48.29	208	+0.10(+0.21%)
Apr 26, 2012	47.59	48.23	47.59	48.19	5,677	+0.42(+0.87%)
Apr 25, 2012	47.71	47.81	47.70	47.77	145,808	+0.43(+0.91%)
Apr 24, 2012	47.25	47.37	47.25	47.34	4,285	+0.39(+0.83%)
Apr 23, 2012	46.85	46.95	46.76	46.95	1,618	-0.50(-1.06%)
Apr 20, 2012	47.56	47.56	47.45	47.45	5,520	+0.05(+0.10%)
Apr 19, 2012	47.71	47.71	47.40	47.40	1,852	-0.24(-0.51%)
Apr 18, 2012	47.57	47.66	47.54	47.65	4,642	-0.22(-0.46%)
Apr 17, 2012	47.87	47.87	47.79	47.87	5,921	+0.67(+1.43%)
Apr 16, 2012	47.32	47.34	46.99	47.19	2,397	+0.09(+0.19%)
Apr 13, 2012	47.25	47.29	47.11	47.11	5,744	-0.52(-1.09%)
Apr 12, 2012	47.59	47.62	47.59	47.62	393	+0.71(+1.51%)
Apr 11, 2012	47.04	47.04	46.91	46.91	17,875	+0.41(+0.88%)
Apr 10, 2012	47.26	47.37	46.50	46.50	3,590	-0.98(-2.06%)
Apr 09, 2012	47.24	47.48	47.24	47.48	2,000	-0.52(-1.08%)
Apr 05, 2012	48.17	48.17	47.95	48.00	773	-0.49(-1.02%)
Apr 03, 2012	48.87	48.49	48.49	48.49	3,191	-0.60(-1.21%)

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.