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, 2021 134.68 135.47 134.68 135.35 64,346 +0.63(+0.47%)
Jun 29, 2021 135.56 135.85 134.68 134.72 65,713 -0.47(-0.34%)
Jun 28, 2021 135.97 135.97 134.72 135.19 76,372 -0.83(-0.61%)
Jun 25, 2021 135.36 136.13 135.24 136.01 59,910 +1.08(+0.80%)
Jun 24, 2021 134.65 135.11 134.46 134.93 109,893 +0.85(+0.64%)
Jun 23, 2021 134.42 134.62 134.05 134.08 65,678 -0.34(-0.25%)
Jun 22, 2021 134.36 134.81 133.78 134.42 90,786 +0.20(+0.15%)
Jun 21, 2021 132.58 134.32 132.56 134.22 84,143 +2.54(+1.93%)
Jun 18, 2021 133.05 133.05 131.68 131.68 135,340 -2.50(-1.87%)
Jun 17, 2021 136.00 136.14 133.53 134.18 168,245 -1.78(-1.31%)
Jun 16, 2021 136.99 136.99 135.33 135.96 97,335 -1.01(-0.74%)
Jun 15, 2021 136.98 137.18 136.43 136.97 85,137 +0.25(+0.19%)
Jun 14, 2021 137.37 137.37 136.07 136.72 76,445 -0.65(-0.47%)
Jun 11, 2021 137.51 137.61 136.93 137.37 65,642 +0.14(+0.10%)
Jun 10, 2021 137.93 138.12 137.06 137.22 56,287 -0.01(-0.01%)
Jun 09, 2021 137.86 137.86 137.23 137.23 74,577 -0.52(-0.38%)
Jun 08, 2021 137.78 137.86 137.08 137.75 69,959 -0.04(-0.03%)
Jun 07, 2021 138.54 138.54 137.72 137.79 72,127 -0.43(-0.31%)
Jun 04, 2021 138.32 138.44 137.75 138.22 67,596 +0.51(+0.37%)
Jun 03, 2021 137.18 137.99 136.80 137.71 85,329 +0.08(+0.06%)
Jun 02, 2021 137.75 137.91 137.22 137.62 116,149 +0.13(+0.10%)
Jun 01, 2021 138.04 138.23 137.18 137.49 81,237 +0.44(+0.32%)
May 28, 2021 137.42 137.42 136.76 137.05 158,050 +0.12(+0.09%)
May 27, 2021 136.95 137.23 136.61 136.92 65,133 +0.74(+0.54%)
May 26, 2021 136.17 136.33 135.67 136.19 46,181 +0.19(+0.14%)
May 25, 2021 136.99 137.10 135.84 136.00 91,839 -0.75(-0.55%)
May 24, 2021 136.72 137.09 136.37 136.74 67,751 +0.69(+0.51%)
May 21, 2021 136.07 136.78 135.73 136.05 86,682 +0.55(+0.40%)
May 20, 2021 134.84 136.06 134.57 135.51 82,357 +0.75(+0.55%)
May 19, 2021 134.34 134.84 133.09 134.76 120,973 -0.88(-0.65%)
May 18, 2021 136.82 137.00 135.58 135.64 79,585 -1.18(-0.86%)
May 17, 2021 136.79 137.22 136.31 136.82 153,139 -0.10(-0.08%)
May 14, 2021 136.01 137.20 135.93 136.92 211,793 +1.62(+1.19%)
May 13, 2021 133.47 135.84 133.41 135.31 202,361 +1.79(+1.34%)
May 12, 2021 135.66 135.84 133.31 133.51 238,603 -2.33(-1.72%)
May 11, 2021 136.67 136.93 135.07 135.85 238,250 -1.82(-1.32%)
May 10, 2021 138.33 139.15 137.61 137.67 184,679 +0.06(+0.04%)
May 07, 2021 136.32 137.77 136.16 137.61 109,090 +0.99(+0.73%)
May 06, 2021 135.61 136.64 135.03 136.62 157,166 +1.17(+0.86%)
May 05, 2021 135.50 135.77 134.84 135.45 171,112 +0.47(+0.35%)
May 04, 2021 134.50 134.99 133.75 134.98 181,150 +0.20(+0.15%)
May 03, 2021 134.70 135.33 134.51 134.78 126,240 +1.03(+0.77%)
Apr 30, 2021 134.07 134.24 133.49 133.75 109,461 -0.84(-0.62%)
Apr 29, 2021 134.12 134.70 133.66 134.59 112,402 +1.25(+0.93%)
Apr 28, 2021 133.43 133.70 133.22 133.34 112,290 +0.14(+0.11%)
Apr 27, 2021 133.05 133.37 132.68 133.20 107,921 +0.19(+0.14%)
Apr 26, 2021 133.31 133.67 132.87 133.01 139,155 -0.06(-0.04%)
Apr 23, 2021 132.06 133.45 131.84 133.07 94,852 +1.14(+0.87%)
Apr 22, 2021 133.09 133.17 131.71 131.93 106,734 -1.02(-0.77%)
Apr 21, 2021 131.40 133.09 131.30 132.95 103,785 +1.43(+1.09%)
Apr 20, 2021 132.15 132.15 131.09 131.52 365,463 -1.17(-0.88%)
Apr 19, 2021 133.00 133.18 132.35 132.69 107,322 -0.32(-0.24%)
Apr 16, 2021 133.04 133.29 132.75 133.01 63,411 +0.73(+0.55%)
Apr 15, 2021 132.05 132.41 131.63 132.28 117,664 +0.63(+0.48%)
Apr 14, 2021 131.16 132.25 131.16 131.65 152,038 +0.44(+0.34%)
Apr 13, 2021 131.20 131.42 130.54 131.21 110,618 -0.41(-0.32%)
Apr 12, 2021 131.63 131.80 131.30 131.62 127,972 -0.02(-0.01%)
Apr 09, 2021 131.19 131.64 130.83 131.64 86,489 +0.84(+0.64%)
Apr 08, 2021 130.76 130.92 130.24 130.80 98,857 -0.11(-0.09%)
Apr 07, 2021 131.16 131.52 130.54 130.91 88,300 -0.13(-0.10%)
Apr 06, 2021 131.03 131.49 130.91 131.05 102,851 -0.11(-0.09%)
Apr 05, 2021 130.96 131.40 130.71 131.16 112,783 +1.25(+0.96%)
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.