Indicators

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

170.84 -0.96 (-0.56%)

Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	141.50	141.63	137.68	137.89	492,555	-4.21(-2.96%)
Apr 28, 2022	140.96	142.65	139.62	142.10	193,756	+2.08(+1.49%)
Apr 27, 2022	139.95	141.33	139.35	140.02	143,719	+0.34(+0.24%)
Apr 26, 2022	141.68	142.26	139.66	139.68	159,120	-2.74(-1.92%)
Apr 25, 2022	141.54	142.72	139.46	142.42	349,088	+0.09(+0.06%)
Apr 22, 2022	145.65	145.65	142.21	142.33	188,264	-3.81(-2.60%)
Apr 21, 2022	148.62	148.88	145.94	146.14	236,474	-1.65(-1.11%)
Apr 20, 2022	147.43	148.35	147.27	147.79	192,445	+1.11(+0.76%)
Apr 19, 2022	145.06	146.93	145.06	146.68	104,964	+1.91(+1.32%)
Apr 18, 2022	144.77	145.68	144.22	144.77	115,396	-0.20(-0.14%)
Apr 14, 2022	145.53	146.33	144.97	144.97	74,766	-0.60(-0.41%)
Apr 13, 2022	144.63	145.72	144.40	145.57	97,848	+1.07(+0.74%)
Apr 12, 2022	145.36	146.17	144.11	144.50	124,615	-0.37(-0.25%)
Apr 11, 2022	145.81	146.18	144.72	144.87	98,043	-1.29(-0.88%)
Apr 08, 2022	145.54	146.72	145.28	146.16	93,496	+0.72(+0.50%)
Apr 07, 2022	144.72	145.89	143.84	145.44	116,501	+0.58(+0.40%)
Apr 06, 2022	143.98	145.10	143.65	144.86	235,114	+0.22(+0.15%)
Apr 05, 2022	145.11	146.49	144.32	144.64	295,540	-0.90(-0.62%)
Apr 04, 2022	145.71	145.71	144.64	145.53	107,517	-0.23(-0.16%)

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.