Indicators

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

174.07 -0.35 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	173.91	174.70	173.91	174.07	56,673	-0.35(-0.20%)
Apr 25, 2024	174.25	174.78	173.19	174.42	67,515	-0.57(-0.33%)
Apr 24, 2024	174.56	175.22	174.16	174.99	72,600	-0.08(-0.05%)
Apr 23, 2024	174.38	175.32	174.09	175.07	69,913	+1.24(+0.71%)
Apr 22, 2024	173.14	174.65	172.34	173.83	113,882	+1.43(+0.83%)
Apr 19, 2024	171.41	172.60	171.41	172.40	78,995	+1.40(+0.82%)
Apr 18, 2024	171.31	172.06	170.74	171.00	78,521	+0.13(+0.08%)
Apr 17, 2024	171.52	171.77	170.25	170.87	150,057	+0.03(+0.02%)
Apr 16, 2024	172.01	172.01	170.65	170.84	80,460	-0.96(-0.56%)
Apr 15, 2024	174.21	174.63	171.41	171.80	75,881	-0.79(-0.46%)
Apr 12, 2024	174.51	174.58	172.20	172.59	83,340	-2.59(-1.48%)
Apr 11, 2024	176.21	176.21	174.31	175.18	70,831	-0.58(-0.33%)
Apr 10, 2024	176.25	176.60	174.92	175.76	90,006	-2.40(-1.35%)
Apr 09, 2024	178.04	178.25	176.76	178.16	58,359	+0.48(+0.27%)
Apr 08, 2024	177.63	178.06	177.42	177.68	58,193	+0.21(+0.12%)
Apr 05, 2024	176.60	177.89	176.36	177.47	90,193	+0.99(+0.56%)
Apr 04, 2024	179.11	179.39	176.12	176.48	98,230	-1.65(-0.93%)
Apr 03, 2024	178.19	178.56	177.78	178.13	67,605	-0.28(-0.16%)
Apr 02, 2024	178.78	178.78	177.94	178.41	104,259	-1.05(-0.59%)

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.