Indicators

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

177.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	159.43	159.68	158.87	159.55	87,168	+0.41(+0.26%)
Jul 28, 2023	159.08	159.53	158.63	159.14	69,019	+1.20(+0.76%)
Jul 27, 2023	160.20	160.20	157.69	157.94	75,234	-0.98(-0.62%)
Jul 26, 2023	158.51	159.29	158.25	158.92	94,013	-0.01(-0.01%)
Jul 25, 2023	158.65	159.27	158.54	158.93	51,579	+0.17(+0.11%)
Jul 24, 2023	158.54	159.10	158.42	158.77	53,569	+0.54(+0.34%)
Jul 21, 2023	158.90	158.90	158.22	158.22	46,773	-0.06(-0.04%)
Jul 20, 2023	158.42	158.80	158.12	158.28	53,274	-0.47(-0.29%)
Jul 19, 2023	158.48	159.09	158.41	158.75	109,704	+0.74(+0.47%)
Jul 18, 2023	156.73	158.21	156.68	158.00	63,743	+1.21(+0.77%)
Jul 17, 2023	156.41	157.09	156.23	156.79	73,088	+0.22(+0.14%)
Jul 14, 2023	157.65	157.65	156.53	156.58	62,182	-0.78(-0.50%)
Jul 13, 2023	156.99	157.63	156.84	157.36	53,614	+0.99(+0.63%)
Jul 12, 2023	156.69	156.84	156.12	156.37	101,858	+1.08(+0.70%)
Jul 11, 2023	154.09	155.38	153.91	155.29	118,055	+1.62(+1.06%)
Jul 10, 2023	152.90	153.79	152.90	153.67	67,266	+0.76(+0.50%)
Jul 07, 2023	152.61	154.25	152.61	152.90	101,454	+0.02(+0.01%)
Jul 06, 2023	152.93	153.02	152.05	152.88	91,669	-1.39(-0.90%)
Jul 05, 2023	153.95	154.59	153.75	154.27	104,896	-0.30(-0.19%)

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.