Indicators

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

180.49 +0.50 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	74.49	74.49	73.95	74.08	6,895	-0.31(-0.42%)
May 28, 2015	74.42	74.42	74.17	74.39	12,215	-0.02(-0.03%)
May 27, 2015	74.35	74.54	74.15	74.41	12,407	+0.46(+0.62%)
May 26, 2015	74.52	74.52	73.84	73.96	9,649	-0.79(-1.05%)
May 22, 2015	74.84	74.75	74.75	74.75	24,367	-0.20(-0.26%)
May 21, 2015	74.67	75.03	74.67	74.94	19,225	+0.15(+0.20%)
May 20, 2015	74.76	74.93	74.64	74.80	7,524	+0.05(+0.07%)
May 19, 2015	74.86	74.86	74.56	74.75	5,823	-0.01(-0.01%)
May 18, 2015	74.32	74.79	74.32	74.76	11,174	+0.33(+0.44%)
May 15, 2015	74.61	74.61	74.36	74.43	11,226	-0.03(-0.03%)
May 14, 2015	74.39	74.45	74.27	74.45	6,186	+0.53(+0.72%)
May 13, 2015	73.83	74.17	73.83	73.92	9,266	+0.02(+0.03%)
May 12, 2015	73.94	73.94	73.55	73.89	12,983	-0.20(-0.27%)
May 11, 2015	74.53	74.53	74.10	74.10	14,342	-0.33(-0.45%)
May 08, 2015	74.02	74.50	74.02	74.43	12,076	+0.92(+1.25%)
May 07, 2015	73.08	73.68	73.08	73.51	14,469	+0.19(+0.26%)
May 06, 2015	74.04	74.04	73.13	73.33	10,554	-0.36(-0.49%)
May 05, 2015	74.33	74.44	73.69	73.69	6,373	-0.74(-1.00%)
May 04, 2015	74.38	74.50	74.24	74.43	9,335	+0.36(+0.48%)

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.