Indicators

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

174.07 -0.35 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	48.78	48.78	48.46	48.73	2,034	+0.31(+0.64%)
Mar 29, 2012	48.04	48.42	48.03	48.42	4,948	-0.18(-0.36%)
Mar 28, 2012	48.68	48.68	48.43	48.59	6,610	-0.50(-1.02%)
Mar 27, 2012	49.16	49.16	49.10	49.10	2,247	+0.00(+0.00%)
Mar 26, 2012	48.84	49.10	48.84	49.10	6,826	+0.42(+0.85%)
Mar 23, 2012	48.42	48.70	48.42	48.68	1,678	+0.21(+0.44%)
Mar 22, 2012	48.38	48.47	48.38	48.47	828	-0.53(-1.09%)
Mar 21, 2012	49.11	49.11	48.91	49.00	1,441	-0.25(-0.51%)
Mar 19, 2012	48.94	49.25	49.25	49.25	2,425	+0.36(+0.74%)
Mar 15, 2012	48.70	48.89	48.89	48.89	15,572	+0.43(+0.89%)
Mar 14, 2012	48.63	48.63	48.41	48.46	7,103	+0.04(+0.08%)
Mar 13, 2012	47.87	48.46	47.87	48.42	3,835	+0.86(+1.80%)
Mar 12, 2012	47.58	47.58	47.46	47.57	4,840	+0.14(+0.30%)
Mar 08, 2012	47.20	47.43	47.43	47.43	1,914	+0.56(+1.20%)
Mar 07, 2012	46.61	46.87	46.61	46.86	1,192	+0.43(+0.93%)
Mar 06, 2012	46.77	46.77	46.39	46.43	2,485	-0.80(-1.69%)
Mar 05, 2012	47.15	47.24	47.15	47.23	1,276	-0.31(-0.66%)
Mar 02, 2012	47.69	47.76	47.55	47.55	1,705	-0.22(-0.46%)

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.