Indicators

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

178.03 -0.18 (-0.10%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	123.01	123.01	120.94	121.27	190,166	-1.57(-1.28%)
Feb 25, 2021	125.41	125.44	122.47	122.84	258,725	-2.42(-1.93%)
Feb 24, 2021	123.59	125.52	123.46	125.26	192,445	+1.80(+1.46%)
Feb 23, 2021	123.24	123.79	122.30	123.46	244,248	+0.59(+0.48%)
Feb 22, 2021	121.73	123.38	121.73	122.87	249,226	+0.75(+0.62%)
Feb 19, 2021	122.24	122.48	122.09	122.12	84,719	+0.39(+0.32%)
Feb 18, 2021	121.65	122.00	121.16	121.73	43,822	-0.48(-0.39%)
Feb 17, 2021	121.56	122.37	121.27	122.21	98,450	+0.26(+0.22%)
Feb 16, 2021	122.27	122.27	121.59	121.95	58,825	+0.36(+0.29%)
Feb 12, 2021	120.83	121.68	120.83	121.59	50,066	+0.56(+0.47%)
Feb 11, 2021	121.47	121.49	120.28	121.03	58,174	-0.07(-0.05%)
Feb 10, 2021	121.46	121.55	120.53	121.09	44,393	+0.18(+0.15%)
Feb 09, 2021	120.78	121.14	120.42	120.92	48,000	-0.06(-0.05%)
Feb 08, 2021	120.26	121.00	120.24	120.97	84,330	+1.17(+0.97%)
Feb 05, 2021	120.04	120.27	119.62	119.81	130,959	+0.52(+0.43%)
Feb 04, 2021	118.00	119.29	117.78	119.29	92,705	+1.62(+1.38%)
Feb 03, 2021	117.20	117.87	116.98	117.67	40,991	+0.54(+0.46%)
Feb 02, 2021	116.71	117.85	116.56	117.13	53,744	+1.65(+1.43%)

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.