Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 94.11 94.78 93.90 93.90 51,234 +0.37(+0.40%)
Oct 30, 2018 92.14 93.61 92.14 93.52 35,093 +1.65(+1.80%)
Oct 29, 2018 92.66 93.42 90.91 91.87 56,696 +0.16(+0.17%)
Oct 26, 2018 92.10 92.56 91.12 91.71 62,382 -1.34(-1.44%)
Oct 25, 2018 92.58 93.65 92.35 93.05 38,270 +0.89(+0.96%)
Oct 24, 2018 94.32 94.35 92.09 92.16 37,316 -2.20(-2.34%)
Oct 23, 2018 93.78 94.80 93.12 94.37 31,420 -0.57(-0.60%)
Oct 22, 2018 96.05 96.05 94.91 94.94 17,472 -0.93(-0.97%)
Oct 19, 2018 95.78 96.57 95.78 95.87 24,434 +0.02(+0.02%)
Oct 18, 2018 96.33 96.67 95.47 95.85 30,396 -0.71(-0.74%)
Oct 17, 2018 96.40 96.94 95.70 96.56 29,003 -0.04(-0.04%)
Oct 16, 2018 95.56 96.60 95.37 96.60 26,274 +1.46(+1.53%)
Oct 15, 2018 95.25 95.97 95.05 95.14 46,358 -0.11(-0.11%)
Oct 12, 2018 95.95 95.95 94.37 95.25 42,226 +0.28(+0.29%)
Oct 11, 2018 96.88 96.96 94.59 94.97 44,280 -2.26(-2.32%)
Oct 10, 2018 99.60 99.60 97.23 97.23 42,270 -2.49(-2.50%)
Oct 09, 2018 99.86 100.01 99.51 99.72 26,245 -0.29(-0.29%)
Oct 08, 2018 99.21 100.02 99.21 100.01 10,107 +0.67(+0.67%)
Oct 05, 2018 99.87 99.99 99.25 99.34 41,550 -0.44(-0.44%)
Oct 04, 2018 99.72 99.88 99.24 99.78 32,590 -0.03(-0.03%)
Oct 03, 2018 100.14 100.25 99.69 99.80 19,598 +0.06(+0.06%)
Oct 02, 2018 99.58 99.93 99.44 99.74 19,670 +0.15(+0.15%)
Oct 01, 2018 99.79 99.99 99.41 99.59 27,209 +0.38(+0.38%)
Sep 28, 2018 99.07 99.54 99.06 99.21 18,804 -0.09(-0.09%)
Sep 27, 2018 99.33 99.82 99.22 99.30 13,940 -0.02(-0.02%)
Sep 26, 2018 100.14 100.14 99.31 99.31 46,427 -0.45(-0.46%)
Sep 25, 2018 100.45 100.45 99.77 99.77 12,543 -0.46(-0.46%)
Sep 24, 2018 100.91 101.00 100.10 100.23 33,248 -0.70(-0.69%)
Sep 21, 2018 101.26 101.26 100.88 100.92 18,691 +0.16(+0.15%)
Sep 20, 2018 100.53 100.94 100.47 100.77 38,059 +0.62(+0.62%)
Sep 19, 2018 99.72 100.35 99.72 100.15 17,141 +0.40(+0.40%)
Sep 18, 2018 99.47 99.97 99.34 99.75 14,905 +0.34(+0.34%)
Sep 17, 2018 99.48 99.60 99.27 99.42 36,186 +0.00(+0.00%)
Sep 14, 2018 99.39 99.46 99.21 99.42 14,386 +0.21(+0.21%)
Sep 13, 2018 99.33 99.35 99.03 99.20 42,224 +0.18(+0.18%)
Sep 12, 2018 98.91 99.24 98.91 99.03 19,942 +0.19(+0.19%)
Sep 11, 2018 98.67 99.13 98.67 98.84 25,691 +0.03(+0.03%)
Sep 10, 2018 98.98 99.31 98.81 98.81 21,293 +0.16(+0.16%)
Sep 07, 2018 98.47 98.80 98.36 98.66 11,328 -0.19(-0.19%)
Sep 06, 2018 98.98 99.19 98.57 98.84 17,260 -0.21(-0.21%)
Sep 05, 2018 98.43 99.09 98.43 99.05 42,629 +0.49(+0.49%)
Sep 04, 2018 98.76 98.76 98.44 98.57 40,812 +0.01(+0.01%)
Aug 31, 2018 98.56 98.56 98.56 0 -0.29(-0.29%)
Aug 30, 2018 99.27 99.33 98.77 98.85 13,929 -0.71(-0.71%)
Aug 29, 2018 99.09 99.63 99.09 99.55 22,222 +0.31(+0.31%)
Aug 28, 2018 99.48 99.51 99.18 99.25 9,609 -0.04(-0.04%)
Aug 27, 2018 98.94 99.45 98.94 99.28 18,656 +0.61(+0.62%)
Aug 24, 2018 98.45 98.77 98.45 98.67 14,047 +0.42(+0.43%)
Aug 23, 2018 98.55 98.55 98.19 98.25 33,007 -0.34(-0.35%)
Aug 22, 2018 98.68 98.77 98.57 98.59 16,826 -0.27(-0.28%)
Aug 21, 2018 98.66 99.13 98.66 98.87 16,496 +0.25(+0.26%)
Aug 20, 2018 98.36 98.63 98.34 98.61 15,955 +0.37(+0.37%)
Aug 17, 2018 97.55 98.35 97.55 98.25 10,648 +0.58(+0.60%)
Aug 16, 2018 97.16 97.86 97.16 97.67 15,627 +1.11(+1.15%)
Aug 15, 2018 96.80 96.80 96.17 96.56 19,298 -0.67(-0.69%)
Aug 14, 2018 96.86 97.38 96.86 97.23 30,510 +0.62(+0.64%)
Aug 13, 2018 97.27 97.27 96.52 96.61 8,887 -0.55(-0.57%)
Aug 10, 2018 97.33 97.38 97.07 97.16 13,140 -0.60(-0.61%)
Aug 09, 2018 98.16 98.16 97.73 97.76 32,989 -0.36(-0.37%)
Aug 08, 2018 98.10 98.14 97.99 98.12 12,493 -0.12(-0.13%)
Aug 07, 2018 98.14 98.39 98.14 98.24 9,136 +0.33(+0.33%)
Aug 06, 2018 97.70 98.12 97.67 97.91 22,281 +0.29(+0.30%)
Aug 03, 2018 96.99 97.68 96.99 97.62 8,836 +0.59(+0.61%)
Aug 02, 2018 96.44 97.08 96.44 97.03 22,261 +0.09(+0.09%)
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.