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 (%)
Feb 28, 2020	99.93	101.44	98.41	101.44	322,381	-1.34(-1.31%)
Feb 27, 2020	105.67	106.74	102.78	102.78	219,208	-4.54(-4.23%)
Feb 26, 2020	108.86	109.66	107.29	107.32	138,351	-1.11(-1.02%)
Feb 25, 2020	112.20	112.21	108.03	108.43	142,368	-3.50(-3.12%)
Feb 24, 2020	112.52	113.02	111.57	111.92	87,302	-3.44(-2.98%)
Feb 21, 2020	115.52	115.52	115.14	115.36	29,069	-0.64(-0.55%)
Feb 20, 2020	115.85	116.21	115.04	116.00	40,285	-0.02(-0.02%)
Feb 19, 2020	116.04	116.22	115.87	116.02	35,038	+0.35(+0.30%)
Feb 18, 2020	115.99	116.03	115.20	115.67	37,872	-0.49(-0.43%)
Feb 14, 2020	116.27	116.28	115.77	116.17	34,860	-0.01(-0.01%)
Feb 13, 2020	115.96	116.46	115.69	116.18	27,319	-0.27(-0.24%)
Feb 12, 2020	116.32	116.61	116.17	116.45	27,769	+0.65(+0.56%)
Feb 11, 2020	115.80	116.17	115.74	115.80	30,061	+0.53(+0.46%)
Feb 10, 2020	114.80	115.27	114.49	115.27	31,155	+0.24(+0.21%)
Feb 07, 2020	115.36	115.41	114.88	115.03	41,417	-0.68(-0.59%)
Feb 06, 2020	116.11	116.11	115.50	115.71	36,566	+0.10(+0.09%)
Feb 05, 2020	114.58	115.71	114.58	115.61	39,410	+2.05(+1.81%)
Feb 04, 2020	113.56	114.04	113.56	113.56	40,193	+1.31(+1.17%)

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.