Indicators

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

178.21 +0.47 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	149.54	149.54	147.42	147.91	86,197	-0.32(-0.22%)
Sep 28, 2023	147.45	148.81	147.28	148.22	83,834	+0.78(+0.53%)
Sep 27, 2023	148.14	148.14	146.28	147.44	64,869	-0.19(-0.13%)
Sep 26, 2023	148.88	149.10	147.44	147.63	147,741	-2.30(-1.53%)
Sep 25, 2023	149.01	149.93	149.27	149.92	60,531	+0.44(+0.29%)
Sep 22, 2023	150.47	150.68	149.46	149.49	74,297	-0.69(-0.46%)
Sep 21, 2023	151.66	151.66	150.10	150.18	255,938	-2.38(-1.56%)
Sep 20, 2023	154.20	154.55	152.56	152.56	80,948	-1.09(-0.71%)
Sep 19, 2023	153.71	153.93	152.78	153.65	43,635	-0.49(-0.31%)
Sep 18, 2023	154.04	154.48	153.84	154.13	65,744	-0.11(-0.07%)
Sep 15, 2023	155.52	155.52	154.09	154.24	90,639	-1.63(-1.05%)
Sep 14, 2023	155.23	156.03	155.05	155.88	52,199	+1.51(+0.98%)
Sep 13, 2023	154.46	154.77	153.89	154.36	59,226	+0.06(+0.04%)
Sep 12, 2023	154.47	155.20	154.21	154.30	48,311	-0.63(-0.41%)
Sep 11, 2023	154.64	154.94	154.39	154.93	46,795	+1.01(+0.66%)
Sep 08, 2023	153.71	154.21	153.57	153.92	42,563	+0.28(+0.18%)
Sep 07, 2023	153.34	153.87	153.27	153.65	52,290	-0.23(-0.15%)
Sep 06, 2023	154.02	154.09	153.04	153.88	68,067	-0.37(-0.24%)
Sep 05, 2023	155.32	155.32	154.18	154.24	68,533	-1.21(-0.78%)

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.