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

180.47 +0.57 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 133.64 134.00 132.29 132.29 123,602 -1.07(-0.80%)
Aug 30, 2022 135.03 135.05 132.90 133.36 125,920 -1.50(-1.11%)
Aug 29, 2022 134.51 135.84 134.34 134.86 124,147 -0.46(-0.34%)
Aug 26, 2022 139.32 139.32 135.26 135.31 106,453 -3.77(-2.71%)
Aug 25, 2022 137.79 139.14 137.68 139.08 61,951 +1.62(+1.18%)
Aug 24, 2022 136.99 137.73 136.81 137.46 52,622 +0.51(+0.37%)
Aug 23, 2022 137.29 137.87 136.85 136.95 68,682 -0.31(-0.23%)
Aug 22, 2022 138.39 138.39 137.00 137.26 64,255 -2.44(-1.75%)
Aug 19, 2022 140.35 140.35 139.42 139.70 55,004 -1.15(-0.82%)
Aug 18, 2022 140.64 141.02 140.24 140.85 72,067 +0.42(+0.30%)
Aug 17, 2022 140.17 141.10 139.88 140.44 120,315 -0.83(-0.59%)
Aug 16, 2022 140.40 141.80 140.40 141.27 113,249 +0.65(+0.46%)
Aug 15, 2022 139.43 140.82 139.25 140.62 173,656 +0.31(+0.22%)
Aug 12, 2022 138.88 140.31 138.65 140.31 93,902 +1.98(+1.43%)
Aug 11, 2022 138.51 139.49 138.17 138.34 94,260 +0.67(+0.49%)
Aug 10, 2022 137.41 137.85 137.19 137.67 98,324 +1.94(+1.43%)
Aug 09, 2022 135.90 136.18 135.42 135.73 87,446 +0.00(+0.00%)
Aug 08, 2022 136.15 136.77 135.56 135.73 168,803 +0.19(+0.14%)
Aug 05, 2022 134.31 135.60 134.29 135.54 98,581 +0.27(+0.20%)
Aug 04, 2022 136.07 136.07 135.18 135.26 599,447 -0.80(-0.59%)
Aug 03, 2022 135.54 136.43 135.03 136.07 62,860 +1.16(+0.86%)
Aug 02, 2022 135.70 136.39 134.90 134.91 138,819 -1.05(-0.77%)
Aug 01, 2022 135.45 136.24 135.11 135.95 189,767 -0.28(-0.21%)
Jul 29, 2022 135.10 136.46 134.94 136.23 101,337 +1.10(+0.82%)
Jul 28, 2022 134.02 135.30 133.08 135.13 130,506 +1.39(+1.04%)
Jul 27, 2022 132.40 134.21 132.11 133.74 101,138 +1.85(+1.40%)
Jul 26, 2022 132.16 132.50 131.71 131.89 131,140 -0.68(-0.51%)
Jul 25, 2022 132.20 132.81 131.71 132.57 88,423 +0.72(+0.54%)
Jul 22, 2022 132.46 132.83 131.05 131.85 124,861 -0.27(-0.21%)
Jul 21, 2022 131.11 132.16 130.34 132.13 222,158 +0.49(+0.38%)
Jul 20, 2022 131.58 132.08 130.91 131.63 95,912 -0.04(-0.03%)
Jul 19, 2022 129.74 131.85 129.74 131.67 186,137 +3.02(+2.35%)
Jul 18, 2022 130.51 130.69 128.30 128.65 218,767 -0.82(-0.64%)
Jul 15, 2022 128.69 129.52 128.05 129.47 105,059 +2.39(+1.88%)
Jul 14, 2022 126.00 127.25 125.41 127.08 278,380 -0.95(-0.74%)
Jul 13, 2022 127.51 128.87 127.00 128.03 198,227 -0.84(-0.65%)
Jul 12, 2022 128.83 130.08 128.33 128.87 248,058 -0.52(-0.40%)
Jul 11, 2022 129.49 129.99 129.07 129.40 180,830 -0.76(-0.58%)
Jul 08, 2022 130.37 130.83 129.67 130.15 222,557 -0.22(-0.17%)
Jul 07, 2022 130.00 130.69 129.79 130.37 163,097 +1.27(+0.98%)
Jul 06, 2022 128.94 129.88 128.06 129.10 350,660 +0.09(+0.07%)
Jul 05, 2022 128.58 129.05 126.60 129.02 225,286 -1.21(-0.93%)
Jul 01, 2022 128.48 130.46 127.70 130.23 182,912 +1.53(+1.19%)
Jun 30, 2022 127.89 129.46 127.29 128.70 253,389 -0.55(-0.43%)
Jun 29, 2022 129.98 130.18 128.83 129.25 164,115 -0.53(-0.41%)
Jun 28, 2022 132.16 133.10 129.72 129.78 188,586 -1.54(-1.17%)
Jun 27, 2022 131.57 131.94 130.84 131.32 343,089 +0.00(+0.00%)
Jun 24, 2022 128.70 131.32 128.65 131.32 211,021 +3.60(+2.82%)
Jun 23, 2022 127.65 128.24 126.30 127.72 210,237 +0.47(+0.37%)
Jun 22, 2022 126.06 128.43 125.97 127.25 138,590 -0.37(-0.29%)
Jun 21, 2022 126.55 128.03 126.44 127.61 183,806 +2.83(+2.27%)
Jun 17, 2022 125.27 126.04 123.70 124.78 205,146 -0.38(-0.30%)
Jun 16, 2022 126.34 126.34 124.39 125.15 276,090 -3.62(-2.81%)
Jun 15, 2022 128.92 130.17 126.76 128.78 333,884 +0.91(+0.72%)
Jun 14, 2022 129.32 129.79 126.89 127.86 370,346 -0.95(-0.74%)
Jun 13, 2022 130.65 130.96 128.25 128.82 297,489 -4.54(-3.40%)
Jun 10, 2022 134.65 134.65 133.29 133.35 283,991 -3.04(-2.23%)
Jun 09, 2022 138.91 139.29 136.38 136.40 108,841 -2.97(-2.13%)
Jun 08, 2022 140.41 140.75 139.16 139.37 164,195 -1.71(-1.22%)
Jun 07, 2022 138.75 141.22 138.75 141.08 112,906 +1.40(+1.00%)
Jun 06, 2022 140.52 140.90 139.44 139.68 131,097 +0.18(+0.13%)
Jun 03, 2022 139.81 140.29 139.26 139.50 116,238 -1.21(-0.86%)
Jun 02, 2022 139.26 140.77 137.89 140.71 135,813 +1.63(+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.