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

180.47 +0.57 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 146.78 147.16 145.00 145.19 142,955 -1.82(-1.24%)
Mar 30, 2022 147.20 147.60 146.41 147.01 99,533 -0.37(-0.25%)
Mar 29, 2022 147.00 147.41 146.16 147.38 149,764 +1.40(+0.96%)
Mar 28, 2022 145.62 145.99 144.64 145.99 921,553 +0.04(+0.03%)
Mar 25, 2022 144.75 145.95 144.75 145.95 142,533 +1.44(+1.00%)
Mar 24, 2022 143.57 144.52 143.26 144.50 72,013 +1.48(+1.03%)
Mar 23, 2022 144.18 144.33 143.02 143.02 96,378 -1.60(-1.11%)
Mar 22, 2022 144.32 144.84 144.10 144.62 89,549 +0.90(+0.63%)
Mar 21, 2022 143.67 144.34 142.98 143.72 126,314 +0.24(+0.17%)
Mar 18, 2022 142.62 143.61 141.99 143.48 137,491 +0.51(+0.36%)
Mar 17, 2022 141.04 143.00 140.95 142.97 122,680 +1.69(+1.20%)
Mar 16, 2022 140.45 141.35 138.83 141.28 180,595 +1.78(+1.28%)
Mar 15, 2022 138.08 139.60 137.99 139.50 70,145 +1.81(+1.32%)
Mar 14, 2022 138.29 139.27 137.09 137.69 132,587 +0.02(+0.01%)
Mar 11, 2022 139.51 139.87 137.56 137.67 99,639 -1.11(-0.80%)
Mar 10, 2022 137.62 138.94 137.39 138.78 120,317 -0.15(-0.11%)
Mar 09, 2022 138.88 139.71 138.54 138.93 121,219 +2.16(+1.58%)
Mar 08, 2022 138.31 139.81 136.75 136.77 208,446 -1.21(-0.88%)
Mar 07, 2022 140.58 140.67 137.93 137.98 249,794 -3.09(-2.19%)
Mar 04, 2022 140.20 141.14 139.50 141.07 539,256 -0.46(-0.33%)
Mar 03, 2022 141.94 142.43 140.58 141.53 235,844 +0.19(+0.14%)
Mar 02, 2022 139.47 141.93 139.47 141.34 399,125 +2.76(+1.99%)
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.