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 (%)
Sep 28, 2012	49.32	49.54	49.22	49.35	5,276	-0.20(-0.40%)
Sep 27, 2012	49.28	49.55	49.28	49.55	3,617	+0.40(+0.81%)
Sep 26, 2012	49.40	49.40	49.04	49.15	3,209	-0.23(-0.46%)
Sep 25, 2012	50.08	50.08	49.38	49.38	1,284	-0.50(-1.01%)
Sep 24, 2012	49.72	49.88	49.72	49.88	612	-0.42(-0.84%)
Sep 21, 2012	50.51	50.51	50.30	50.30	5,431	+0.06(+0.12%)
Sep 20, 2012	49.99	50.24	49.96	50.24	4,186	-0.11(-0.22%)
Sep 19, 2012	50.29	50.42	50.29	50.35	2,569	+0.20(+0.39%)
Sep 18, 2012	50.09	50.15	50.09	50.15	472	-0.26(-0.51%)
Sep 17, 2012	50.48	50.48	50.41	50.41	2,856	-0.14(-0.28%)
Sep 14, 2012	50.52	50.97	50.52	50.55	5,830	+0.39(+0.78%)
Sep 13, 2012	49.56	50.16	49.56	50.16	404	+0.60(+1.22%)
Sep 12, 2012	49.59	49.64	49.55	49.56	3,740	+0.19(+0.38%)
Sep 11, 2012	49.37	49.37	49.37	49.37	127	+0.20(+0.40%)
Sep 10, 2012	49.32	49.41	49.17	49.17	2,769	-0.18(-0.37%)
Sep 07, 2012	49.21	49.42	49.21	49.36	1,707	+0.31(+0.64%)
Sep 06, 2012	48.40	49.04	48.40	49.04	1,249	+1.00(+2.07%)
Sep 05, 2012	48.12	48.12	48.02	48.05	1,824	+0.02(+0.03%)

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.