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 (%)
Jun 30, 2016 74.32 75.39 74.28 75.39 276,078 +1.15(+1.55%)
Jun 29, 2016 73.71 74.35 73.61 74.24 22,318 +1.35(+1.86%)
Jun 28, 2016 72.49 72.89 72.17 72.89 34,346 +1.18(+1.65%)
Jun 27, 2016 73.12 73.12 71.41 71.71 55,626 -1.43(-1.96%)
Jun 24, 2016 73.12 74.28 72.95 73.14 64,744 -2.63(-3.47%)
Jun 23, 2016 75.48 75.77 75.46 75.77 8,532 +0.87(+1.17%)
Jun 22, 2016 75.15 75.31 74.89 74.89 10,951 -0.08(-0.11%)
Jun 21, 2016 74.91 75.14 74.67 74.98 18,424 +0.22(+0.30%)
Jun 20, 2016 75.19 75.35 74.76 74.76 14,167 +0.41(+0.55%)
Jun 17, 2016 74.49 74.49 74.07 74.34 18,632 +0.08(+0.10%)
Jun 16, 2016 73.80 74.31 73.25 74.27 15,285 -0.08(-0.10%)
Jun 15, 2016 74.50 74.50 74.29 74.34 19,074 +0.30(+0.41%)
Jun 14, 2016 74.17 74.17 73.76 74.04 7,991 -0.38(-0.51%)
Jun 13, 2016 74.62 75.01 74.38 74.42 19,386 -0.54(-0.73%)
Jun 10, 2016 75.12 75.22 74.72 74.96 16,460 -0.75(-1.00%)
Jun 09, 2016 75.54 75.74 75.32 75.72 31,825 -0.13(-0.17%)
Jun 08, 2016 75.63 75.91 75.63 75.84 16,051 +0.22(+0.29%)
Jun 07, 2016 75.57 75.82 75.57 75.63 17,176 +0.18(+0.24%)
Jun 06, 2016 75.06 75.49 75.06 75.44 18,102 +0.47(+0.63%)
Jun 03, 2016 74.86 75.00 74.45 74.97 15,429 -0.13(-0.17%)
Jun 02, 2016 74.77 75.10 74.61 75.10 15,995 +0.20(+0.27%)
Jun 01, 2016 74.51 74.92 74.20 74.90 15,321 +0.12(+0.16%)
May 31, 2016 75.01 75.05 74.48 74.78 16,671 -0.06(-0.08%)
May 27, 2016 74.63 74.84 74.84 74.84 11,097 +0.33(+0.44%)
May 26, 2016 74.82 74.82 74.51 74.51 15,334 -0.13(-0.17%)
May 25, 2016 74.37 74.77 74.37 74.64 14,395 +0.65(+0.88%)
May 24, 2016 73.51 74.08 73.51 73.98 39,213 +0.77(+1.05%)
May 23, 2016 73.15 73.34 73.15 73.21 7,819 -0.05(-0.07%)
May 20, 2016 73.22 73.47 73.08 73.26 13,565 +0.48(+0.66%)
May 19, 2016 72.84 72.87 72.34 72.79 14,735 -0.18(-0.24%)
May 18, 2016 72.95 73.50 72.68 72.96 10,231 -0.02(-0.02%)
May 17, 2016 73.35 73.57 72.78 72.98 45,506 -0.64(-0.86%)
May 16, 2016 72.82 73.61 72.82 73.61 10,740 +0.74(+1.02%)
May 13, 2016 73.53 73.58 72.78 72.87 13,070 -0.71(-0.97%)
May 12, 2016 73.96 73.96 73.25 73.58 22,733 -0.06(-0.08%)
May 11, 2016 74.11 74.11 73.61 73.64 19,599 -0.49(-0.67%)
May 10, 2016 73.42 74.14 73.42 74.14 27,520 +0.88(+1.20%)
May 09, 2016 73.38 73.44 73.05 73.26 26,124 -0.13(-0.18%)
May 06, 2016 73.00 73.45 72.82 73.39 39,302 +0.24(+0.33%)
May 05, 2016 73.41 73.47 73.08 73.15 18,623 -0.13(-0.17%)
May 04, 2016 73.41 73.65 73.11 73.27 26,141 -0.49(-0.66%)
May 03, 2016 74.02 74.02 73.54 73.76 28,519 -0.81(-1.09%)
May 02, 2016 74.31 74.61 74.15 74.57 11,098 +0.48(+0.64%)
Apr 29, 2016 74.29 74.32 73.65 74.09 12,843 -0.44(-0.60%)
Apr 28, 2016 74.76 75.29 74.43 74.54 31,893 -0.72(-0.96%)
Apr 27, 2016 74.74 75.43 74.74 75.26 21,566 +0.52(+0.70%)
Apr 26, 2016 74.54 74.74 74.51 74.74 17,495 +0.39(+0.53%)
Apr 25, 2016 74.66 74.66 74.12 74.34 16,552 -0.34(-0.46%)
Apr 22, 2016 74.24 74.74 74.24 74.69 13,552 +0.47(+0.63%)
Apr 21, 2016 74.80 74.80 74.14 74.22 13,613 -0.53(-0.71%)
Apr 20, 2016 74.86 75.03 74.45 74.75 30,262 +0.23(+0.30%)
Apr 19, 2016 74.20 74.62 74.20 74.52 24,485 +0.58(+0.79%)
Apr 18, 2016 73.15 73.94 72.91 73.94 10,970 +0.54(+0.73%)
Apr 15, 2016 73.59 73.59 73.31 73.41 22,615 -0.18(-0.24%)
Apr 14, 2016 73.57 73.71 73.39 73.58 34,363 +0.08(+0.11%)
Apr 13, 2016 72.97 73.50 72.97 73.50 13,244 +0.73(+1.00%)
Apr 12, 2016 71.91 72.77 71.91 72.77 28,719 +0.89(+1.24%)
Apr 11, 2016 72.35 72.35 71.88 71.88 5,302 +0.05(+0.07%)
Apr 08, 2016 72.03 72.31 71.75 71.82 8,660 +0.32(+0.45%)
Apr 07, 2016 71.97 72.07 71.30 71.50 24,832 -0.89(-1.23%)
Apr 06, 2016 72.01 72.39 71.63 72.39 14,834 +0.52(+0.72%)
Apr 05, 2016 72.12 72.12 71.83 71.87 6,770 -0.60(-0.82%)
Apr 04, 2016 72.83 72.84 72.47 72.47 14,744 -0.33(-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.